Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	23.70	24.61	23.60	24.15	8,467,584	+0.14(+0.58%)
Sep 29, 2022	24.33	24.48	23.30	24.01	6,671,412	-0.64(-2.59%)
Sep 28, 2022	23.69	24.75	23.69	24.65	7,890,967	+1.06(+4.51%)
Sep 27, 2022	23.87	24.26	23.45	23.59	12,099,210	+0.18(+0.75%)
Sep 26, 2022	24.02	24.40	23.40	23.41	9,731,523	-0.96(-3.95%)
Sep 23, 2022	24.89	25.40	23.96	24.37	11,039,616	-1.55(-5.99%)
Sep 22, 2022	26.99	27.07	25.91	25.93	8,394,000	-0.59(-2.23%)
Sep 21, 2022	27.39	27.43	26.40	26.52	7,160,488	-0.22(-0.83%)
Sep 20, 2022	26.54	26.77	26.22	26.74	6,807,601	-0.02(-0.07%)
Sep 19, 2022	25.81	26.86	25.76	26.76	7,380,168	+0.18(+0.70%)
Sep 16, 2022	27.83	27.97	26.35	26.58	23,152,770	-1.88(-6.60%)
Sep 15, 2022	28.71	29.38	28.38	28.45	8,064,618	-1.35(-4.53%)
Sep 14, 2022	28.37	30.02	28.25	29.80	11,200,956	+2.01(+7.22%)
Sep 13, 2022	27.98	28.56	27.70	27.80	5,285,164	-0.58(-2.05%)
Sep 12, 2022	27.82	28.46	27.75	28.38	7,124,304	+0.85(+3.09%)
Sep 09, 2022	27.46	27.72	27.21	27.53	5,364,785	+0.60(+2.23%)
Sep 08, 2022	27.06	27.17	26.70	26.93	6,708,005	+0.02(+0.07%)
Sep 07, 2022	26.49	27.09	26.07	26.91	9,210,344	-0.06(-0.21%)
Sep 06, 2022	27.91	27.98	26.89	26.96	7,869,208	-0.88(-3.16%)
Sep 02, 2022	28.38	28.63	27.61	27.84	6,124,816	-0.11(-0.40%)
Sep 01, 2022	28.20	28.37	27.64	27.95	6,030,051	-0.63(-2.20%)
Aug 31, 2022	27.68	28.72	27.35	28.58	8,013,031	+0.47(+1.68%)
Aug 30, 2022	28.67	28.70	27.83	28.11	7,213,527	-1.03(-3.52%)
Aug 29, 2022	28.40	29.58	28.30	29.14	6,644,028	+0.59(+2.07%)
Aug 26, 2022	29.03	29.33	28.54	28.54	5,342,915	-0.36(-1.25%)
Aug 25, 2022	29.21	29.33	28.57	28.91	5,275,068	-0.01(-0.03%)
Aug 24, 2022	28.15	28.97	27.81	28.91	6,959,392	+0.89(+3.17%)
Aug 23, 2022	28.90	29.50	27.15	28.03	11,700,217	-0.25(-0.88%)
Aug 22, 2022	27.93	28.58	27.56	28.28	7,979,944	+0.26(+0.92%)
Aug 19, 2022	28.05	28.50	27.89	28.02	6,175,342	-0.26(-0.92%)
Aug 18, 2022	27.53	28.36	27.53	28.28	6,722,878	+1.14(+4.19%)
Aug 17, 2022	27.17	27.51	26.68	27.14	6,743,665	+0.16(+0.58%)
Aug 16, 2022	26.91	27.26	26.49	26.98	9,330,489	+0.77(+2.93%)
Aug 15, 2022	25.63	26.42	25.19	26.21	4,844,117	-0.29(-1.08%)
Aug 12, 2022	26.43	26.63	26.04	26.50	6,779,093	-0.02(-0.07%)
Aug 11, 2022	26.10	26.64	26.04	26.52	7,531,725	+0.90(+3.53%)
Aug 10, 2022	25.42	25.64	24.86	25.62	6,329,451	+0.18(+0.71%)
Aug 09, 2022	25.61	26.07	25.35	25.43	7,478,512	+0.28(+1.11%)
Aug 08, 2022	25.22	25.47	25.10	25.15	6,395,761	-0.10(-0.39%)
Aug 05, 2022	24.44	25.61	24.38	25.25	7,560,075	+0.49(+1.97%)
Aug 04, 2022	25.70	25.90	24.70	24.77	10,886,852	-1.17(-4.50%)
Aug 03, 2022	26.22	26.40	25.06	25.93	13,992,164	-0.63(-2.38%)
Aug 02, 2022	26.60	26.92	26.12	26.57	7,473,893	-0.17(-0.64%)
Aug 01, 2022	27.16	27.18	26.15	26.74	8,752,388	-0.92(-3.33%)
Jul 29, 2022	27.00	27.81	27.00	27.66	7,764,708	+0.70(+2.58%)
Jul 28, 2022	27.31	27.49	26.57	26.96	5,223,343	-0.22(-0.80%)
Jul 27, 2022	26.76	27.27	26.45	27.18	6,275,636	+0.55(+2.07%)
Jul 26, 2022	26.69	27.15	26.35	26.63	10,292,137	+0.51(+1.94%)
Jul 25, 2022	25.45	26.14	24.99	26.12	5,828,824	+1.07(+4.26%)
Jul 22, 2022	25.46	25.70	25.00	25.06	7,804,990	-0.32(-1.25%)
Jul 21, 2022	25.61	25.63	24.63	25.37	7,186,971	-0.77(-2.94%)
Jul 20, 2022	25.19	26.27	24.99	26.14	8,380,100	+0.70(+2.74%)
Jul 19, 2022	24.63	25.54	24.56	25.44	6,456,183	+0.65(+2.63%)
Jul 18, 2022	24.65	25.34	24.64	24.79	9,299,723	+0.45(+1.86%)
Jul 15, 2022	24.21	24.37	23.55	24.34	6,889,204	+0.55(+2.32%)
Jul 14, 2022	23.72	24.14	23.06	23.79	9,924,867	-0.75(-3.06%)
Jul 13, 2022	23.73	24.90	23.73	24.54	10,025,403	+0.72(+3.04%)
Jul 12, 2022	23.33	23.92	23.19	23.82	9,993,582	-0.05(-0.19%)
Jul 11, 2022	23.99	24.66	23.59	23.86	9,367,436	+0.07(+0.30%)
Jul 08, 2022	24.09	24.26	23.51	23.79	9,326,208	-0.06(-0.27%)
Jul 07, 2022	23.51	24.06	23.45	23.85	10,501,714	+0.96(+4.19%)
Jul 06, 2022	22.79	23.61	22.10	22.89	15,063,388	-0.25(-1.09%)
Jul 05, 2022	23.24	23.57	22.44	23.15	16,114,341	-0.66(-2.77%)