Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	27.48	28.51	27.15	28.37	8,073,236	+0.47(+1.68%)
Aug 30, 2022	28.45	28.49	27.63	27.90	7,267,725	-1.02(-3.52%)
Aug 29, 2022	28.19	29.36	28.08	28.92	6,693,948	+0.59(+2.07%)
Aug 26, 2022	28.81	29.11	28.32	28.33	5,383,059	-0.36(-1.25%)
Aug 25, 2022	28.99	29.11	28.36	28.69	5,314,702	-0.01(-0.03%)
Aug 24, 2022	27.94	28.76	27.61	28.70	7,011,681	+0.88(+3.17%)
Aug 23, 2022	28.68	29.28	26.95	27.82	11,788,125	-0.25(-0.88%)
Aug 22, 2022	27.73	28.37	27.36	28.07	8,039,900	+0.26(+0.92%)
Aug 19, 2022	27.85	28.29	27.68	27.81	6,221,740	-0.26(-0.92%)
Aug 18, 2022	27.32	28.15	27.32	28.07	6,773,390	+1.13(+4.19%)
Aug 17, 2022	26.96	27.30	26.48	26.94	6,794,333	+0.16(+0.58%)
Aug 16, 2022	26.71	27.06	26.29	26.78	9,400,593	+0.76(+2.93%)
Aug 15, 2022	25.44	26.22	25.00	26.02	4,880,513	-0.28(-1.08%)
Aug 12, 2022	26.23	26.43	25.84	26.30	6,830,027	-0.02(-0.07%)
Aug 11, 2022	25.91	26.44	25.84	26.32	7,588,314	+0.90(+3.53%)
Aug 10, 2022	25.23	25.45	24.67	25.42	6,377,006	+0.18(+0.71%)
Aug 09, 2022	25.42	25.87	25.16	25.25	7,534,702	+0.28(+1.11%)
Aug 08, 2022	25.03	25.28	24.91	24.97	6,443,815	-0.10(-0.39%)
Aug 05, 2022	24.26	25.42	24.20	25.07	7,616,877	+0.48(+1.97%)
Aug 04, 2022	25.51	25.70	24.52	24.58	10,968,650	-1.16(-4.50%)
Aug 03, 2022	26.03	26.21	24.88	25.74	14,097,293	-0.63(-2.38%)
Aug 02, 2022	26.40	26.72	25.93	26.37	7,530,047	-0.17(-0.64%)
Aug 01, 2022	26.96	26.98	25.95	26.54	8,818,148	-0.92(-3.33%)
Jul 29, 2022	26.80	27.61	26.80	27.45	7,823,047	+0.69(+2.58%)
Jul 28, 2022	27.10	27.28	26.37	26.76	5,262,588	-0.22(-0.80%)
Jul 27, 2022	26.56	27.06	26.25	26.98	6,322,787	+0.55(+2.07%)
Jul 26, 2022	26.49	26.95	26.15	26.43	10,369,467	+0.50(+1.94%)
Jul 25, 2022	25.26	25.95	24.81	25.93	5,872,619	+1.06(+4.26%)
Jul 22, 2022	25.27	25.51	24.82	24.87	7,863,632	-0.31(-1.25%)
Jul 21, 2022	25.42	25.44	24.45	25.18	7,240,969	-0.76(-2.94%)
Jul 20, 2022	25.00	26.07	24.81	25.95	8,443,063	+0.69(+2.74%)
Jul 19, 2022	24.45	25.35	24.37	25.25	6,504,691	+0.65(+2.63%)
Jul 18, 2022	24.46	25.16	24.45	24.61	9,369,596	+0.45(+1.86%)
Jul 15, 2022	24.03	24.19	23.37	24.16	6,940,965	+0.55(+2.32%)
Jul 14, 2022	23.54	23.96	22.88	23.61	9,999,437	-0.74(-3.06%)
Jul 13, 2022	23.55	24.72	23.55	24.36	10,100,728	+0.72(+3.04%)
Jul 12, 2022	23.15	23.74	23.02	23.64	10,068,668	-0.04(-0.19%)
Jul 11, 2022	23.81	24.48	23.41	23.68	9,437,817	+0.07(+0.30%)
Jul 08, 2022	23.91	24.08	23.33	23.61	9,396,279	-0.06(-0.27%)
Jul 07, 2022	23.33	23.88	23.28	23.67	10,580,618	+0.95(+4.19%)
Jul 06, 2022	22.62	23.44	21.93	22.72	15,176,565	-0.25(-1.09%)
Jul 05, 2022	23.06	23.40	22.28	22.97	16,235,415	-0.66(-2.77%)
Jul 01, 2022	23.40	23.67	22.80	23.63	10,638,611	+0.48(+2.09%)
Jun 30, 2022	23.41	24.17	22.88	23.15	13,423,921	-0.83(-3.44%)
Jun 29, 2022	25.30	25.46	23.75	23.97	8,841,960	-0.88(-3.54%)
Jun 28, 2022	24.62	24.98	24.25	24.85	11,447,202	+0.59(+2.44%)
Jun 27, 2022	23.86	24.51	23.49	24.26	13,586,984	+0.61(+2.58%)
Jun 24, 2022	23.32	24.30	23.24	23.65	26,646,090	+0.40(+1.74%)
Jun 23, 2022	24.28	24.46	22.77	23.24	16,580,883	-1.01(-4.18%)
Jun 22, 2022	23.47	24.77	23.43	24.26	20,116,690	-0.48(-1.96%)
Jun 21, 2022	24.34	24.95	23.97	24.74	19,733,146	+0.92(+3.88%)
Jun 17, 2022	25.55	25.62	23.71	23.82	49,052,772	-1.88(-7.30%)
Jun 16, 2022	26.95	27.07	25.52	25.69	20,801,436	-1.83(-6.65%)
Jun 15, 2022	28.05	28.48	27.00	27.52	16,351,637	-0.39(-1.41%)
Jun 14, 2022	29.80	29.87	27.60	27.92	17,607,176	-1.30(-4.45%)
Jun 13, 2022	30.03	30.11	28.59	29.22	12,012,073	-1.57(-5.10%)
Jun 10, 2022	30.92	31.53	30.41	30.79	8,423,217	-0.58(-1.86%)
Jun 09, 2022	31.84	31.95	31.11	31.37	12,525,106	-0.74(-2.29%)
Jun 08, 2022	32.53	32.80	31.75	32.11	8,677,547	-0.30(-0.91%)
Jun 07, 2022	32.02	32.43	31.56	32.41	11,256,135	+0.14(+0.45%)
Jun 06, 2022	32.08	32.36	31.77	32.26	8,871,000	+0.69(+2.19%)
Jun 03, 2022	31.37	31.64	31.04	31.57	6,481,480	+0.18(+0.57%)
Jun 02, 2022	31.46	31.89	31.05	31.39	8,448,048	-0.19(-0.60%)