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	8,071,567	+0.47(+1.68%)
Aug 30, 2022	28.46	28.49	27.63	27.91	7,266,223	-1.02(-3.52%)
Aug 29, 2022	28.19	29.37	28.09	28.93	6,692,564	+0.59(+2.07%)
Aug 26, 2022	28.82	29.12	28.33	28.34	5,381,946	-0.36(-1.25%)
Aug 25, 2022	29.00	29.12	28.37	28.70	5,313,604	-0.01(-0.03%)
Aug 24, 2022	27.94	28.76	27.61	28.71	7,010,232	+0.88(+3.17%)
Aug 23, 2022	28.69	29.28	26.95	27.82	11,785,689	-0.25(-0.88%)
Aug 22, 2022	27.73	28.38	27.36	28.07	8,038,239	+0.26(+0.92%)
Aug 19, 2022	27.85	28.29	27.69	27.81	6,220,454	-0.26(-0.92%)
Aug 18, 2022	27.33	28.15	27.33	28.07	6,771,990	+1.13(+4.19%)
Aug 17, 2022	26.97	27.31	26.49	26.94	6,792,929	+0.16(+0.58%)
Aug 16, 2022	26.71	27.06	26.30	26.79	9,398,650	+0.76(+2.93%)
Aug 15, 2022	25.45	26.23	25.01	26.02	4,879,504	-0.28(-1.08%)
Aug 12, 2022	26.24	26.44	25.85	26.31	6,828,616	-0.02(-0.07%)
Aug 11, 2022	25.91	26.44	25.85	26.33	7,586,746	+0.90(+3.53%)
Aug 10, 2022	25.23	25.45	24.68	25.43	6,375,689	+0.18(+0.71%)
Aug 09, 2022	25.42	25.88	25.17	25.25	7,533,145	+0.28(+1.11%)
Aug 08, 2022	25.04	25.29	24.92	24.97	6,442,484	-0.10(-0.39%)
Aug 05, 2022	24.26	25.42	24.20	25.07	7,615,303	+0.48(+1.97%)
Aug 04, 2022	25.51	25.71	24.52	24.59	10,966,384	-1.16(-4.50%)
Aug 03, 2022	26.03	26.21	24.88	25.74	14,094,380	-0.63(-2.38%)
Aug 02, 2022	26.41	26.72	25.93	26.37	7,528,492	-0.17(-0.64%)
Aug 01, 2022	26.96	26.98	25.96	26.54	8,816,327	-0.92(-3.33%)
Jul 29, 2022	26.80	27.61	26.80	27.46	7,821,431	+0.69(+2.58%)
Jul 28, 2022	27.11	27.29	26.37	26.77	5,261,501	-0.22(-0.80%)
Jul 27, 2022	26.57	27.07	26.26	26.98	6,321,481	+0.55(+2.07%)
Jul 26, 2022	26.50	26.96	26.16	26.44	10,367,325	+0.50(+1.94%)
Jul 25, 2022	25.27	25.95	24.81	25.93	5,871,406	+1.06(+4.26%)
Jul 22, 2022	25.28	25.51	24.82	24.87	7,862,008	-0.31(-1.25%)
Jul 21, 2022	25.42	25.45	24.45	25.19	7,239,474	-0.76(-2.94%)
Jul 20, 2022	25.01	26.08	24.81	25.95	8,441,319	+0.69(+2.74%)
Jul 19, 2022	24.45	25.36	24.38	25.26	6,503,347	+0.65(+2.63%)
Jul 18, 2022	24.47	25.16	24.46	24.61	9,367,660	+0.45(+1.86%)
Jul 15, 2022	24.04	24.19	23.38	24.16	6,939,531	+0.55(+2.32%)
Jul 14, 2022	23.54	23.97	22.89	23.62	9,997,371	-0.74(-3.06%)
Jul 13, 2022	23.55	24.72	23.55	24.36	10,098,641	+0.72(+3.04%)
Jul 12, 2022	23.16	23.74	23.02	23.64	10,066,588	-0.04(-0.19%)
Jul 11, 2022	23.81	24.48	23.41	23.69	9,435,867	+0.07(+0.30%)
Jul 08, 2022	23.91	24.08	23.34	23.62	9,394,338	-0.06(-0.27%)
Jul 07, 2022	23.34	23.88	23.28	23.68	10,578,432	+0.95(+4.19%)
Jul 06, 2022	22.62	23.44	21.94	22.73	15,173,430	-0.25(-1.09%)
Jul 05, 2022	23.07	23.40	22.28	22.98	16,232,061	-0.66(-2.77%)
Jul 01, 2022	23.40	23.67	22.81	23.63	10,636,414	+0.48(+2.09%)
Jun 30, 2022	23.41	24.17	22.89	23.15	13,421,148	-0.83(-3.44%)
Jun 29, 2022	25.30	25.47	23.75	23.98	8,840,134	-0.88(-3.54%)
Jun 28, 2022	24.62	24.98	24.25	24.86	11,444,837	+0.59(+2.44%)
Jun 27, 2022	23.87	24.51	23.49	24.26	13,584,177	+0.61(+2.58%)
Jun 24, 2022	23.33	24.31	23.25	23.65	26,640,586	+0.40(+1.74%)
Jun 23, 2022	24.28	24.46	22.77	23.25	16,577,458	-1.01(-4.18%)
Jun 22, 2022	23.47	24.77	23.44	24.26	20,112,534	-0.48(-1.96%)
Jun 21, 2022	24.34	24.95	23.98	24.75	19,729,070	+0.92(+3.88%)
Jun 17, 2022	25.56	25.63	23.72	23.82	49,042,640	-1.88(-7.30%)
Jun 16, 2022	26.96	27.07	25.52	25.70	20,797,138	-1.83(-6.65%)
Jun 15, 2022	28.06	28.48	27.00	27.53	16,348,259	-0.39(-1.41%)
Jun 14, 2022	29.81	29.87	27.60	27.93	17,603,538	-1.30(-4.45%)
Jun 13, 2022	30.03	30.12	28.60	29.23	12,009,592	-1.57(-5.10%)
Jun 10, 2022	30.92	31.53	30.41	30.80	8,421,477	-0.58(-1.86%)
Jun 09, 2022	31.85	31.96	31.12	31.38	12,522,519	-0.74(-2.29%)
Jun 08, 2022	32.54	32.81	31.76	32.12	8,675,755	-0.30(-0.91%)
Jun 07, 2022	32.03	32.44	31.57	32.41	11,253,810	+0.14(+0.44%)
Jun 06, 2022	32.09	32.37	31.78	32.27	8,869,168	+0.69(+2.19%)
Jun 03, 2022	31.38	31.64	31.05	31.58	6,480,142	+0.18(+0.57%)
Jun 02, 2022	31.47	31.89	31.06	31.40	8,446,303	-0.19(-0.60%)