Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.48	23.73	23.22	23.72	5,534,994	+0.35(+1.50%)
Jan 30, 2023	23.53	23.93	23.34	23.37	5,303,259	-0.63(-2.65%)
Jan 27, 2023	24.04	24.15	23.78	24.00	4,776,790	+0.07(+0.28%)
Jan 26, 2023	23.94	24.02	23.19	23.94	8,571,096	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.36	23.78	6,081,640	-0.09(-0.40%)
Jan 24, 2023	24.33	24.83	23.80	23.88	5,507,901	-0.55(-2.25%)
Jan 23, 2023	24.40	24.56	24.15	24.43	6,535,716	+0.15(+0.62%)
Jan 20, 2023	24.07	24.37	23.77	24.28	5,861,269	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.97	8,800,862	+0.59(+2.51%)
Jan 18, 2023	24.02	24.17	23.38	23.39	7,137,810	-0.63(-2.60%)
Jan 17, 2023	24.12	24.30	23.77	24.01	6,165,153	+0.23(+0.96%)
Jan 13, 2023	23.81	23.95	23.49	23.78	7,148,316	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,538,778	+0.66(+2.84%)
Jan 11, 2023	24.03	24.10	23.38	23.40	13,603,086	-0.37(-1.55%)
Jan 10, 2023	23.60	23.77	23.23	23.77	11,186,506	+0.27(+1.17%)
Jan 09, 2023	23.51	23.79	23.28	23.49	9,318,649	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,435,543	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.17	22.43	14,861,768	-0.29(-1.29%)
Jan 04, 2023	21.77	22.95	21.57	22.72	9,183,283	+0.73(+3.32%)
Jan 03, 2023	22.93	23.02	21.84	21.99	8,687,019	-1.29(-5.54%)
Dec 30, 2022	23.12	23.34	23.01	23.28	5,794,678	+0.05(+0.20%)
Dec 29, 2022	22.84	23.30	22.79	23.23	5,950,450	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.09	7,332,899	-1.15(-4.73%)
Dec 27, 2022	24.03	24.32	23.81	24.24	6,545,556	+0.36(+1.51%)
Dec 23, 2022	23.41	23.89	23.24	23.88	7,173,226	+0.65(+2.82%)
Dec 22, 2022	23.76	23.83	22.87	23.23	9,265,372	-0.53(-2.23%)
Dec 21, 2022	23.69	23.77	23.33	23.76	9,862,194	+0.56(+2.41%)
Dec 20, 2022	22.77	23.43	22.61	23.20	8,611,806	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.90	23.04	9,745,793	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.92	23.44	35,072,104	-0.56(-2.33%)
Dec 15, 2022	23.27	24.15	23.23	24.00	15,031,508	+0.60(+2.55%)
Dec 14, 2022	23.67	23.82	23.32	23.41	12,126,593	-0.19(-0.80%)
Dec 13, 2022	24.14	24.21	23.49	23.59	17,463,950	+0.05(+0.20%)
Dec 12, 2022	23.38	23.83	23.05	23.55	14,251,076	+0.35(+1.51%)
Dec 09, 2022	23.65	23.88	23.15	23.20	14,113,407	-0.45(-1.88%)
Dec 08, 2022	24.50	24.54	23.53	23.64	13,012,283	-0.50(-2.08%)
Dec 07, 2022	24.40	24.55	24.00	24.14	13,479,505	-0.30(-1.24%)
Dec 06, 2022	24.69	24.99	24.25	24.45	8,465,932	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.79	24.83	9,783,032	-1.00(-3.89%)
Dec 02, 2022	25.67	26.05	25.44	25.83	9,112,467	-0.16(-0.62%)
Dec 01, 2022	26.71	26.85	25.96	25.99	8,666,315	-0.45(-1.72%)
Nov 30, 2022	26.80	26.91	25.98	26.45	11,285,051	-0.15(-0.57%)
Nov 29, 2022	26.16	26.68	26.04	26.60	7,068,004	+0.87(+3.39%)
Nov 28, 2022	25.49	26.01	25.30	25.73	6,849,164	-0.44(-1.67%)
Nov 25, 2022	26.23	26.48	26.11	26.16	3,219,635	+0.07(+0.25%)
Nov 23, 2022	25.87	26.44	25.83	26.10	6,900,169	+0.04(+0.15%)
Nov 22, 2022	25.39	26.08	25.22	26.06	9,890,078	+1.06(+4.25%)
Nov 21, 2022	24.92	25.12	24.48	25.00	11,329,657	-0.21(-0.83%)
Nov 18, 2022	24.83	25.38	24.74	25.21	14,306,585	-0.19(-0.75%)
Nov 17, 2022	24.81	25.41	24.59	25.40	8,846,519	+0.36(+1.44%)
Nov 16, 2022	25.88	26.05	25.02	25.04	12,898,285	-1.32(-5.00%)
Nov 15, 2022	26.19	26.35	25.96	26.35	12,923,894	+0.34(+1.31%)
Nov 14, 2022	26.60	26.85	25.94	26.01	14,137,216	-0.30(-1.12%)
Nov 11, 2022	25.97	26.43	25.64	26.31	15,143,152	+0.85(+3.34%)
Nov 10, 2022	25.43	25.60	24.88	25.46	18,009,764	+0.73(+2.95%)
Nov 09, 2022	26.50	26.60	24.71	24.73	18,249,174	-2.21(-8.20%)
Nov 08, 2022	27.06	27.19	26.15	26.94	13,938,323	-0.35(-1.29%)
Nov 07, 2022	27.32	27.87	27.12	27.29	14,807,760	+0.54(+2.00%)
Nov 04, 2022	26.58	27.31	25.71	26.75	24,348,162	-1.55(-5.49%)
Nov 03, 2022	28.08	28.60	27.80	28.30	7,667,835	-0.06(-0.23%)
Nov 02, 2022	28.54			28.37	8,342,618	-0.06(-0.23%)