Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.54	27.45	27.31	27.43	7,010,686	+0.02(+0.07%)
Mar 27, 2024	26.96	27.44	26.88	27.41	5,214,860	+0.39(+1.46%)
Mar 26, 2024	27.44	27.51	26.98	27.02	6,096,421	-0.35(-1.29%)
Mar 25, 2024	27.00	27.48	27.00	27.37	5,689,140	+0.52(+1.94%)
Mar 22, 2024	26.96	27.07	26.80	26.85	7,040,517	-0.11(-0.40%)
Mar 21, 2024	26.71	27.12	26.66	26.96	7,158,141	+0.27(+1.00%)
Mar 20, 2024	26.48	26.83	26.44	26.69	5,694,752	+0.01(+0.04%)
Mar 19, 2024	26.12	26.69	26.08	26.68	7,947,917	+0.56(+2.15%)
Mar 18, 2024	26.16	26.32	26.01	26.12	6,458,195	+0.13(+0.49%)
Mar 15, 2024	26.09	26.40	25.96	25.99	17,741,654	-0.18(-0.68%)
Mar 14, 2024	26.44	26.48	25.99	26.17	5,856,481	-0.08(-0.30%)
Mar 13, 2024	26.13	26.50	26.07	26.25	6,589,347	+0.37(+1.44%)
Mar 12, 2024	25.87	26.06	25.77	25.87	6,351,311	+0.05(+0.19%)
Mar 11, 2024	25.60	25.84	25.27	25.83	9,152,123	+0.10(+0.38%)
Mar 08, 2024	25.52	25.86	25.51	25.73	5,680,554	+0.20(+0.76%)
Mar 07, 2024	25.71	26.02	25.51	25.53	7,343,586	-0.12(-0.46%)
Mar 06, 2024	26.18	26.28	25.57	25.65	8,875,808	-0.40(-1.54%)
Mar 05, 2024	25.86	26.27	25.82	26.05	7,651,423	+0.19(+0.72%)
Mar 04, 2024	25.65	26.21	25.65	25.87	9,992,789	+0.53(+2.08%)
Mar 01, 2024	25.28	25.57	25.24	25.34	5,974,162	+0.18(+0.70%)
Feb 29, 2024	24.98	25.38	24.92	25.16	6,935,066	+0.23(+0.94%)
Feb 28, 2024	25.32	25.47	24.82	24.93	10,580,680	-0.43(-1.69%)
Feb 27, 2024	25.42	25.58	25.21	25.36	5,013,046	+0.06(+0.23%)
Feb 26, 2024	25.48	25.72	25.21	25.30	6,811,541	-0.06(-0.23%)
Feb 23, 2024	25.68	25.76	25.04	25.36	12,510,228	-0.34(-1.33%)
Feb 22, 2024	25.19	25.74	25.09	25.70	10,380,084	+0.17(+0.65%)
Feb 21, 2024	24.49	25.56	24.43	25.53	13,740,330	+1.49(+6.21%)
Feb 20, 2024	24.02	24.18	23.82	24.04	6,563,881	-0.05(-0.20%)
Feb 16, 2024	24.14	24.28	23.84	24.09	9,439,177	+0.02(+0.08%)
Feb 15, 2024	23.41	24.19	23.41	24.07	8,715,392	+0.73(+3.14%)
Feb 14, 2024	23.56	23.59	23.16	23.34	8,014,157	-0.17(-0.71%)
Feb 13, 2024	23.94	23.98	23.39	23.50	7,815,876	-0.52(-2.15%)
Feb 12, 2024	23.84	24.07	23.81	24.02	6,567,447	+0.30(+1.28%)
Feb 09, 2024	23.79	23.94	23.62	23.72	5,074,662	-0.20(-0.82%)
Feb 08, 2024	23.73	24.10	23.68	23.91	5,281,042	+0.14(+0.57%)
Feb 07, 2024	23.81	23.85	23.57	23.78	5,081,963	+0.04(+0.16%)
Feb 06, 2024	23.65	24.00	23.52	23.74	4,587,470	+0.13(+0.54%)
Feb 05, 2024	23.84	23.84	23.51	23.61	4,550,069	-0.35(-1.47%)
Feb 02, 2024	24.02	24.16	23.80	23.96	5,476,663	-0.07(-0.28%)
Feb 01, 2024	24.32	24.46	23.88	24.03	5,264,488	-0.25(-1.04%)
Jan 31, 2024	24.72	24.72	24.27	24.28	5,828,578	-0.42(-1.70%)
Jan 30, 2024	24.24	24.78	24.19	24.70	6,992,456	+0.24(+1.00%)
Jan 29, 2024	24.53	24.53	24.24	24.46	5,505,450	-0.22(-0.91%)
Jan 26, 2024	24.73	24.81	24.39	24.68	7,197,400	+0.03(+0.12%)
Jan 25, 2024	24.59	24.69	24.34	24.65	6,758,018	+0.23(+0.96%)
Jan 24, 2024	24.23	24.50	24.19	24.42	7,555,569	+0.38(+1.58%)
Jan 23, 2024	23.69	24.14	23.69	24.04	7,050,660	+0.27(+1.15%)
Jan 22, 2024	23.67	23.93	23.48	23.77	7,027,487	-0.03(-0.12%)
Jan 19, 2024	23.92	23.92	23.62	23.80	7,673,924	-0.22(-0.93%)
Jan 18, 2024	23.97	24.07	23.68	24.02	6,812,232	+0.02(+0.08%)
Jan 17, 2024	24.01	24.40	23.94	24.00	7,701,339	-0.22(-0.93%)
Jan 16, 2024	24.74	24.76	24.20	24.23	8,883,498	-0.73(-2.93%)
Jan 12, 2024	25.03	25.28	24.78	24.96	5,023,034	+0.38(+1.55%)
Jan 11, 2024	24.86	24.95	24.56	24.58	7,663,489	-0.19(-0.75%)
Jan 10, 2024	24.94	24.96	24.50	24.76	5,377,481	-0.37(-1.48%)
Jan 09, 2024	25.01	25.24	24.78	25.13	8,928,510	+0.20(+0.78%)
Jan 08, 2024	24.62	24.97	24.21	24.94	7,061,968	-0.11(-0.43%)
Jan 05, 2024	25.05	25.09	24.67	25.05	8,939,630	+0.26(+1.06%)
Jan 04, 2024	25.44	25.46	24.73	24.78	7,136,371	-0.49(-1.93%)
Jan 03, 2024	25.08	25.36	24.95	25.27	4,282,653	+0.20(+0.78%)