Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	27.05	27.18	26.60	26.64	5,076,064	-0.47(-1.74%)
Sep 28, 2023	26.65	27.21	26.63	27.11	4,943,110	+0.38(+1.44%)
Sep 27, 2023	26.43	26.88	26.25	26.73	5,013,439	+0.79(+3.04%)
Sep 26, 2023	25.80	26.28	25.77	25.94	5,344,159	-0.23(-0.87%)
Sep 25, 2023	25.70	26.28	26.12	26.17	6,148,401	+0.51(+2.00%)
Sep 22, 2023	25.91	26.31	25.63	25.65	8,429,859	-0.05(-0.19%)
Sep 21, 2023	26.60	26.66	25.58	25.70	7,366,505	-0.81(-3.05%)
Sep 20, 2023	26.85	27.20	26.49	26.51	5,071,222	-0.61(-2.25%)
Sep 19, 2023	27.79	27.79	27.01	27.12	5,292,847	-0.35(-1.29%)
Sep 18, 2023	27.64	27.73	27.12	27.48	5,899,896	-0.02(-0.07%)
Sep 15, 2023	27.86	28.12	27.48	27.50	10,993,510	-0.62(-2.21%)
Sep 14, 2023	28.20	28.38	27.99	28.12	4,654,853	+0.24(+0.85%)
Sep 13, 2023	28.07	28.13	27.69	27.88	3,653,401	-0.16(-0.56%)
Sep 12, 2023	27.59	28.04	27.57	28.04	4,094,263	+0.71(+2.59%)
Sep 11, 2023	27.91	28.04	27.21	27.33	4,479,884	-0.44(-1.60%)
Sep 08, 2023	27.82	28.16	27.70	27.77	5,714,886	+0.24(+0.86%)
Sep 07, 2023	27.49	27.83	27.41	27.53	7,140,513	-0.11(-0.39%)
Sep 06, 2023	27.52	27.80	27.36	27.64	5,202,637	-0.08(-0.28%)
Sep 05, 2023	28.03	28.28	27.70	27.72	6,321,226	-0.31(-1.09%)
Sep 01, 2023	28.07	28.25	27.96	28.03	4,355,152	+0.27(+0.96%)
Aug 31, 2023	27.72	27.85	27.53	27.76	5,841,116	+0.05(+0.18%)
Aug 30, 2023	27.68	27.92	27.60	27.71	4,320,841	+0.09(+0.32%)
Aug 29, 2023	27.48	27.62	27.25	27.62	3,733,150	+0.16(+0.57%)
Aug 28, 2023	27.54	27.80	27.30	27.47	2,865,522	+0.15(+0.54%)
Aug 25, 2023	27.53	27.57	27.14	27.32	4,775,659	-0.06(-0.22%)
Aug 24, 2023	27.00	27.46	26.97	27.38	5,744,819	+0.17(+0.62%)
Aug 23, 2023	27.17	27.27	26.86	27.21	5,544,581	-0.27(-0.97%)
Aug 22, 2023	27.74	27.84	27.42	27.48	3,922,217	-0.30(-1.06%)
Aug 21, 2023	27.67	27.82	27.32	27.77	4,727,598	+0.41(+1.51%)
Aug 18, 2023	27.21	27.48	27.15	27.36	7,112,419	-0.15(-0.54%)
Aug 17, 2023	27.57	27.90	27.44	27.51	4,759,631	+0.36(+1.34%)
Aug 16, 2023	27.11	27.41	27.11	27.14	4,652,505	+0.11(+0.40%)
Aug 15, 2023	27.13	27.23	26.90	27.03	5,630,613	-0.31(-1.14%)
Aug 14, 2023	27.71	27.77	27.20	27.35	5,458,061	-0.08(-0.29%)
Aug 11, 2023	27.10	27.55	27.10	27.42	5,744,052	+0.22(+0.83%)
Aug 10, 2023	27.54	27.82	27.06	27.20	6,040,858	-0.46(-1.66%)
Aug 09, 2023	27.52	28.26	27.40	27.66	10,793,016	+0.67(+2.50%)
Aug 08, 2023	26.05	27.04	25.82	26.98	11,206,083	-0.20(-0.72%)
Aug 07, 2023	27.11	27.50	27.09	27.18	7,809,665	+0.22(+0.83%)
Aug 04, 2023	27.27	27.40	26.93	26.95	7,291,721	-0.13(-0.47%)
Aug 03, 2023	26.57	27.22	26.45	27.08	5,091,452	+0.66(+2.48%)
Aug 02, 2023	26.90	26.93	26.14	26.43	5,310,989	-0.56(-2.07%)
Aug 01, 2023	26.68	27.03	26.57	26.98	6,558,540	+0.06(+0.22%)
Jul 31, 2023	26.92	27.01	26.79	26.92	5,542,342	+0.13(+0.47%)
Jul 28, 2023	26.68	26.83	26.34	26.80	4,833,222	+0.43(+1.63%)
Jul 27, 2023	26.74	26.85	26.29	26.37	4,825,019	-0.18(-0.66%)
Jul 26, 2023	26.28	26.71	26.15	26.54	4,673,423	+0.00(+0.00%)
Jul 25, 2023	26.32	26.65	26.11	26.54	6,683,064	+0.27(+1.04%)
Jul 24, 2023	26.17	26.46	26.05	26.27	5,769,607	+0.16(+0.60%)
Jul 21, 2023	26.39	26.40	26.04	26.11	4,908,173	-0.17(-0.63%)
Jul 20, 2023	26.15	26.48	25.95	26.28	5,200,473	+0.37(+1.43%)
Jul 19, 2023	25.91	26.10	25.78	25.91	4,856,617	+0.04(+0.15%)
Jul 18, 2023	25.07	26.08	24.99	25.87	8,652,942	+0.92(+3.68%)
Jul 17, 2023	24.91	25.12	24.74	24.95	5,820,220	+0.05(+0.20%)
Jul 14, 2023	25.75	25.76	24.86	24.90	5,681,927	-0.96(-3.71%)
Jul 13, 2023	25.84	26.21	25.70	25.86	7,226,605	-0.03(-0.11%)
Jul 12, 2023	25.84	26.08	25.75	25.89	7,105,987	+0.09(+0.34%)
Jul 11, 2023	25.02	25.82	24.91	25.80	6,986,402	+0.85(+3.41%)
Jul 10, 2023	24.60	24.97	24.49	24.95	4,830,762	+0.27(+1.11%)
Jul 07, 2023	24.16	25.06	24.12	24.68	10,534,698	+0.41(+1.69%)
Jul 06, 2023	24.44	24.48	23.78	24.27	5,456,797	-0.36(-1.47%)
Jul 05, 2023	24.75	24.84	24.40	24.63	5,131,155	+0.02(+0.08%)