Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.59	24.35	23.06	23.32	13,321,062	-0.83(-3.44%)
Jun 29, 2022	25.49	25.66	23.93	24.16	8,774,210	-0.89(-3.54%)
Jun 28, 2022	24.81	25.17	24.44	25.04	11,359,489	+0.60(+2.44%)
Jun 27, 2022	24.05	24.70	23.67	24.45	13,482,875	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,441,918	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,453,834	-1.02(-4.18%)
Jun 22, 2022	23.65	24.96	23.61	24.45	19,962,548	-0.49(-1.96%)
Jun 21, 2022	24.53	25.14	24.16	24.93	19,581,944	+0.93(+3.88%)
Jun 17, 2022	25.75	25.82	23.90	24.00	48,676,912	-1.89(-7.30%)
Jun 16, 2022	27.16	27.28	25.72	25.89	20,642,046	-1.84(-6.65%)
Jun 15, 2022	28.27	28.70	27.20	27.74	16,226,344	-0.40(-1.41%)
Jun 14, 2022	30.03	30.10	27.81	28.14	17,472,262	-1.31(-4.45%)
Jun 13, 2022	30.26	30.34	28.81	29.45	11,920,032	-1.58(-5.10%)
Jun 10, 2022	31.16	31.77	30.64	31.03	8,358,674	-0.59(-1.86%)
Jun 09, 2022	32.09	32.20	31.35	31.62	12,429,134	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	32.00	32.36	8,611,056	-0.30(-0.91%)
Jun 07, 2022	32.27	32.68	31.81	32.66	11,169,886	+0.14(+0.45%)
Jun 06, 2022	32.33	32.61	32.01	32.51	8,803,027	+0.70(+2.19%)
Jun 03, 2022	31.62	31.88	31.28	31.82	6,431,817	+0.18(+0.57%)
Jun 02, 2022	31.71	32.13	31.29	31.64	8,383,316	-0.19(-0.60%)
Jun 01, 2022	31.54	32.62	30.90	31.82	12,393,111	+0.78(+2.50%)
May 31, 2022	32.61	32.96	30.86	31.05	24,454,384	-1.08(-3.35%)
May 27, 2022	30.97	32.13	30.93	32.12	9,303,336	+0.79(+2.51%)
May 26, 2022	31.06	32.35	30.95	31.34	12,393,490	+0.64(+2.09%)
May 25, 2022	29.79	30.84	29.79	30.69	13,976,436	+1.21(+4.11%)
May 24, 2022	28.89	29.75	28.71	29.48	10,184,844	+0.21(+0.71%)
May 23, 2022	28.11	29.30	28.05	29.27	10,276,972	+1.52(+5.47%)
May 20, 2022	27.84	28.30	27.33	27.76	10,017,980	+0.24(+0.89%)
May 19, 2022	27.26	28.04	27.21	27.51	8,751,831	-0.24(-0.88%)
May 18, 2022	28.33	28.37	27.29	27.76	9,462,584	-0.33(-1.16%)
May 17, 2022	28.26	28.97	27.79	28.08	10,512,597	+0.44(+1.60%)
May 16, 2022	27.04	27.97	27.01	27.64	8,768,265	+0.71(+2.62%)
May 13, 2022	26.83	27.45	26.67	26.93	8,428,454	+0.64(+2.44%)
May 12, 2022	26.06	26.46	25.49	26.29	9,623,699	+0.08(+0.31%)
May 11, 2022	26.71	27.51	26.17	26.21	12,469,931	-0.04(-0.14%)
May 10, 2022	26.83	27.01	25.61	26.24	11,506,680	+0.27(+1.02%)
May 09, 2022	28.03	28.16	25.69	25.98	12,033,126	-2.86(-9.92%)
May 06, 2022	29.11	29.15	28.02	28.84	11,949,225	+0.60(+2.13%)
May 05, 2022	29.22	29.24	27.41	28.24	9,698,907	-0.80(-2.75%)
May 04, 2022	28.69	29.06	27.41	29.04	13,389,099	+0.98(+3.51%)
May 03, 2022	27.02	28.14	26.36	28.05	16,569,970	+2.43(+9.47%)
May 02, 2022	25.20	25.72	24.95	25.62	11,195,559	+0.12(+0.45%)
Apr 29, 2022	26.00	26.31	25.40	25.51	8,139,795	-0.32(-1.23%)
Apr 28, 2022	25.65	26.04	24.86	25.83	8,151,550	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.75	25.56	7,743,743	+0.27(+1.05%)
Apr 26, 2022	25.77	26.54	25.27	25.30	9,716,174	-0.10(-0.38%)
Apr 25, 2022	24.88	25.54	23.84	25.39	15,309,782	-0.27(-1.04%)
Apr 22, 2022	26.21	26.55	25.33	25.66	11,424,493	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,566,436	-0.85(-3.10%)
Apr 20, 2022	27.15	27.48	26.76	27.41	6,401,749	+0.41(+1.51%)
Apr 19, 2022	27.10	27.32	26.41	27.00	11,344,450	-0.27(-0.97%)
Apr 18, 2022	26.58	27.84	26.35	27.26	11,037,975	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.07	12,580,551	+0.26(+1.00%)
Apr 13, 2022	25.69	25.92	25.13	25.81	7,117,014	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.14	8,010,549	-0.10(-0.39%)
Apr 11, 2022	25.36	25.61	25.00	25.23	9,007,686	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.03	25.47	11,508,447	+1.74(+7.32%)
Apr 07, 2022	23.88	23.99	23.24	23.74	10,760,517	+0.27(+1.13%)
Apr 06, 2022	23.81	24.11	23.20	23.47	11,047,793	+0.10(+0.42%)
Apr 05, 2022	23.66	24.12	23.36	23.37	9,327,486	-0.18(-0.75%)
Apr 04, 2022	24.27	24.37	23.23	23.55	11,772,709	-0.46(-1.92%)