Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.95	23.17	22.84	23.11	5,837,009	+0.05(+0.20%)
Dec 29, 2022	22.67	23.13	22.62	23.07	5,993,920	+0.14(+0.62%)
Dec 28, 2022	23.76	23.88	22.88	22.93	7,386,467	-1.14(-4.73%)
Dec 27, 2022	23.86	24.14	23.64	24.06	6,593,372	+0.36(+1.51%)
Dec 23, 2022	23.25	23.72	23.07	23.71	7,225,627	+0.65(+2.82%)
Dec 22, 2022	23.58	23.66	22.70	23.06	9,333,057	-0.53(-2.23%)
Dec 21, 2022	23.52	23.60	23.16	23.58	9,934,239	+0.56(+2.41%)
Dec 20, 2022	22.61	23.26	22.45	23.03	8,674,716	+0.16(+0.70%)
Dec 19, 2022	23.00	23.33	22.74	22.87	9,816,988	-0.40(-1.74%)
Dec 16, 2022	23.35	23.53	22.76	23.27	35,328,312	-0.56(-2.33%)
Dec 15, 2022	23.10	23.98	23.07	23.83	15,141,316	+0.59(+2.55%)
Dec 14, 2022	23.50	23.65	23.16	23.24	12,215,180	-0.19(-0.80%)
Dec 13, 2022	23.97	24.04	23.32	23.42	17,591,528	+0.05(+0.20%)
Dec 12, 2022	23.21	23.66	22.88	23.38	14,355,183	+0.35(+1.51%)
Dec 09, 2022	23.48	23.71	22.98	23.03	14,216,509	-0.44(-1.88%)
Dec 08, 2022	24.32	24.36	23.36	23.47	13,107,340	-0.50(-2.08%)
Dec 07, 2022	24.22	24.37	23.83	23.97	13,577,975	-0.30(-1.24%)
Dec 06, 2022	24.52	24.81	24.07	24.27	8,527,777	-0.38(-1.53%)
Dec 05, 2022	25.88	26.09	24.61	24.65	9,854,499	-1.00(-3.89%)
Dec 02, 2022	25.48	25.86	25.26	25.64	9,179,035	-0.16(-0.62%)
Dec 01, 2022	26.52	26.66	25.78	25.80	8,729,625	-0.45(-1.72%)
Nov 30, 2022	26.60	26.72	25.79	26.26	11,367,490	-0.15(-0.57%)
Nov 29, 2022	25.97	26.49	25.86	26.41	7,119,637	+0.87(+3.39%)
Nov 28, 2022	25.31	25.82	25.15	25.54	6,899,199	-0.43(-1.67%)
Nov 25, 2022	26.04	26.28	25.92	25.97	3,243,155	+0.07(+0.25%)
Nov 23, 2022	25.68	26.25	25.64	25.91	6,950,576	+0.04(+0.15%)
Nov 22, 2022	25.20	25.89	25.04	25.87	9,962,327	+1.05(+4.25%)
Nov 21, 2022	24.74	24.94	24.30	24.82	11,412,422	-0.21(-0.83%)
Nov 18, 2022	24.65	25.19	24.56	25.02	14,411,098	-0.19(-0.75%)
Nov 17, 2022	24.63	25.23	24.41	25.21	8,911,145	+0.36(+1.44%)
Nov 16, 2022	25.69	25.87	24.83	24.85	12,992,510	-1.31(-5.00%)
Nov 15, 2022	26.00	26.16	25.78	26.16	13,018,305	+0.34(+1.31%)
Nov 14, 2022	26.41	26.66	25.75	25.82	14,240,491	-0.29(-1.12%)
Nov 11, 2022	25.78	26.24	25.46	26.12	15,253,776	+0.84(+3.34%)
Nov 10, 2022	25.24	25.42	24.70	25.27	18,141,328	+0.73(+2.95%)
Nov 09, 2022	26.31	26.41	24.53	24.55	18,382,488	-2.19(-8.20%)
Nov 08, 2022	26.86	26.99	25.96	26.74	14,040,145	-0.35(-1.29%)
Nov 07, 2022	27.13	27.67	26.92	27.09	14,915,934	+0.53(+2.00%)
Nov 04, 2022	26.39	27.11	25.52	26.56	24,526,030	-1.54(-5.49%)
Nov 03, 2022	27.88	28.39	27.59	28.10	7,723,850	-0.06(-0.23%)
Nov 02, 2022	28.34			28.16	8,403,563	-0.06(-0.23%)
Nov 01, 2022	28.88	28.91	28.22	28.23	7,175,934	-0.35(-1.22%)
Oct 31, 2022	27.74	28.74	27.74	28.58	7,638,962	+0.95(+3.42%)
Oct 28, 2022	27.92	28.27	26.89	27.63	6,267,084	-0.04(-0.13%)
Oct 27, 2022	28.13	28.54	27.63	27.67	7,014,666	-0.12(-0.43%)
Oct 26, 2022	27.77	28.05	27.48	27.79	5,708,310	+0.11(+0.40%)
Oct 25, 2022	27.82	27.83	27.28	27.68	6,458,288	-0.12(-0.43%)
Oct 24, 2022	27.35	27.97	27.06	27.80	6,079,187	+0.56(+2.06%)
Oct 21, 2022	27.51	27.76	26.66	27.24	8,118,903	-0.02(-0.07%)
Oct 20, 2022	27.81	28.04	27.07	27.25	6,255,537	-0.39(-1.43%)
Oct 19, 2022	27.11	27.69	26.90	27.65	6,618,316	+0.62(+2.31%)
Oct 18, 2022	26.84	27.44	26.67	27.03	6,461,339	+0.48(+1.80%)
Oct 17, 2022	26.27	26.93	25.99	26.55	6,265,128	+0.46(+1.76%)
Oct 14, 2022	27.62	27.99	26.05	26.09	6,985,395	-1.87(-6.70%)
Oct 13, 2022	26.99	28.19	26.94	27.96	7,556,519	+0.61(+2.21%)
Oct 12, 2022	26.53	27.52	26.21	27.36	7,463,442	+0.92(+3.47%)
Oct 11, 2022	25.73	26.54	25.54	26.44	7,491,264	+0.30(+1.16%)
Oct 10, 2022	26.97	27.36	25.98	26.13	4,603,961	-0.67(-2.50%)
Oct 07, 2022	26.39	27.27	26.25	26.80	9,292,118	+0.31(+1.18%)
Oct 06, 2022	26.26	26.94	26.25	26.49	7,724,827	+0.06(+0.24%)
Oct 05, 2022	26.24	26.72	25.51	26.43	8,707,400	+0.19(+0.73%)
Oct 04, 2022	25.75	26.30	25.46	26.24	6,430,403	+1.12(+4.46%)