Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2023	24.50	24.78	24.40	24.57	5,428,512	+0.02(+0.08%)
Jun 08, 2023	24.71	24.86	24.27	24.55	5,886,596	-0.29(-1.17%)
Jun 07, 2023	24.35	24.98	24.29	24.84	6,021,076	+0.67(+2.77%)
Jun 06, 2023	23.40	24.25	23.39	24.17	4,942,626	+0.44(+1.85%)
Jun 05, 2023	24.16	24.39	23.70	23.73	6,925,725	-0.17(-0.71%)
Jun 02, 2023	23.26	24.05	23.25	23.90	8,802,196	+0.93(+4.05%)
Jun 01, 2023	23.21	23.40	22.91	22.97	9,864,559	-0.28(-1.20%)
May 31, 2023	23.33	23.57	23.05	23.25	14,939,747	-0.30(-1.27%)
May 30, 2023	23.80	23.92	23.38	23.55	8,557,581	-0.69(-2.85%)
May 26, 2023	24.85	24.90	24.12	24.24	7,407,482	-0.59(-2.38%)
May 25, 2023	24.99	25.03	24.61	24.83	6,309,150	-0.48(-1.90%)
May 24, 2023	25.80	25.80	25.18	25.31	7,136,216	-0.26(-1.01%)
May 23, 2023	25.95	26.00	25.53	25.57	7,041,013	-0.12(-0.46%)
May 22, 2023	25.34	25.94	25.25	25.69	7,206,363	+0.26(+1.01%)
May 19, 2023	25.56	25.68	25.28	25.43	7,748,410	+0.18(+0.71%)
May 18, 2023	24.45	25.25	24.33	25.25	11,232,974	+0.80(+3.29%)
May 17, 2023	24.72	24.83	24.32	24.45	6,604,371	-0.14(-0.56%)
May 16, 2023	25.34	25.52	24.58	24.59	8,585,105	-0.77(-3.05%)
May 15, 2023	24.90	25.59	24.81	25.36	9,115,982	+0.75(+3.06%)
May 12, 2023	24.40	24.62	24.11	24.61	5,090,439	+0.44(+1.81%)
May 11, 2023	24.09	24.36	23.97	24.17	4,765,578	-0.10(-0.41%)
May 10, 2023	24.72	24.80	24.14	24.27	5,033,156	-0.38(-1.53%)
May 09, 2023	24.44	24.96	24.41	24.65	4,664,853	-0.02(-0.08%)
May 08, 2023	25.29	25.48	24.61	24.67	6,581,972	-0.23(-0.92%)
May 05, 2023	25.40	26.11	24.75	24.89	12,956,104	+0.94(+3.94%)
May 04, 2023	24.04	24.35	23.84	23.95	9,125,371	+0.04(+0.17%)
May 03, 2023	23.73	24.25	23.63	23.91	6,152,827	-0.21(-0.86%)
May 02, 2023	24.84	24.93	23.79	24.12	8,962,098	-1.12(-4.44%)
May 01, 2023	25.03	25.42	24.98	25.24	5,220,274	-0.16(-0.63%)
Apr 28, 2023	24.92	25.67	24.86	25.40	7,329,337	+0.44(+1.75%)
Apr 27, 2023	24.56	25.12	24.53	24.96	5,990,889	+0.47(+1.90%)
Apr 26, 2023	24.73	24.95	24.40	24.50	6,195,029	-0.46(-1.83%)
Apr 25, 2023	25.29	25.47	24.86	24.95	6,359,499	-0.55(-2.14%)
Apr 24, 2023	25.24	25.58	25.09	25.50	5,103,031	+0.24(+0.94%)
Apr 21, 2023	25.45	25.51	25.16	25.26	4,066,587	-0.10(-0.39%)
Apr 20, 2023	25.36	25.58	25.25	25.36	5,763,532	-0.14(-0.54%)
Apr 19, 2023	25.09	25.51	24.97	25.50	7,052,615	-0.06(-0.23%)
Apr 18, 2023	25.39	25.74	25.38	25.56	5,616,729	+0.08(+0.31%)
Apr 17, 2023	25.73	25.80	25.36	25.48	5,910,775	-0.08(-0.31%)
Apr 14, 2023	25.54	25.70	25.29	25.56	5,349,252	+0.02(+0.08%)
Apr 13, 2023	25.45	25.67	25.28	25.54	6,572,378	-0.02(-0.08%)
Apr 12, 2023	25.85	26.15	25.55	25.56	6,129,395	-0.20(-0.77%)
Apr 11, 2023	25.60	25.92	25.45	25.76	7,289,107	+0.31(+1.21%)
Apr 10, 2023	25.00	25.73	24.99	25.45	5,703,743	+0.70(+2.85%)
Apr 06, 2023	25.01	25.13	24.70	24.74	5,207,461	-0.47(-1.85%)
Apr 05, 2023	25.00	25.22	24.63	25.21	5,815,188	+0.32(+1.28%)
Apr 04, 2023	24.99	24.99	24.53	24.89	7,675,179	-0.03(-0.12%)