Coterra Energy Inc. Common Stock (NY:CTRA)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	24.88	24.99	24.43	24.49	7,166,368	-0.39(-1.57%)
May 20, 2025	24.39	25.33	24.39	24.88	12,957,935	+0.38(+1.55%)
May 19, 2025	24.48	24.64	24.18	24.50	5,107,223	-0.30(-1.21%)
May 16, 2025	24.84	24.95	24.53	24.80	6,942,346	+0.11(+0.45%)
May 15, 2025	24.43	24.71	24.15	24.69	6,862,444	-0.29(-1.16%)
May 14, 2025	24.62	24.99	24.55	24.98	7,321,072	+0.22(+0.89%)
May 13, 2025	24.22	24.89	24.10	24.76	7,105,815	+0.63(+2.61%)
May 12, 2025	24.30	24.65	23.85	24.13	10,753,557	+0.74(+3.16%)
May 09, 2025	23.42	23.45	23.08	23.39	5,661,923	+0.27(+1.17%)
May 08, 2025	22.70	23.36	22.58	23.12	11,948,456	+0.52(+2.30%)
May 07, 2025	23.10	23.37	22.46	22.60	11,371,866	-0.33(-1.44%)
May 06, 2025	24.43	24.50	22.66	22.93	26,251,248	-2.34(-9.26%)
May 05, 2025	25.27	25.57	25.11	25.27	8,124,385	-0.40(-1.56%)
May 02, 2025	25.18	25.77	24.74	25.67	7,847,172	+0.78(+3.13%)
May 01, 2025	24.46	25.11	24.44	24.89	6,283,217	+0.33(+1.34%)
Apr 30, 2025	25.10	25.12	24.40	24.56	6,836,033	-0.95(-3.72%)
Apr 29, 2025	25.47	25.72	25.25	25.51	5,463,669	-0.21(-0.82%)
Apr 28, 2025	25.42	25.76	25.37	25.72	5,145,483	+0.35(+1.38%)
Apr 25, 2025	25.06	25.40	25.03	25.37	3,411,136	-0.09(-0.35%)
Apr 24, 2025	25.53	25.61	25.20	25.46	4,945,323	+0.10(+0.39%)
Apr 23, 2025	25.27	25.74	24.96	25.36	5,754,550	+0.28(+1.12%)
Apr 22, 2025	25.12	25.40	24.82	25.08	4,653,301	+0.27(+1.09%)
Apr 21, 2025	25.48	25.54	24.61	24.81	3,971,515	-1.04(-4.02%)
Apr 17, 2025	26.02	26.28	25.55	25.85	5,327,725	+0.22(+0.86%)
Apr 16, 2025	25.42	26.18	25.36	25.63	5,174,251	+0.31(+1.22%)
Apr 15, 2025	25.06	25.65	25.05	25.32	4,355,436	+0.10(+0.40%)
Apr 14, 2025	25.73	25.73	24.91	25.22	4,894,627	+0.06(+0.24%)
Apr 11, 2025	24.73	25.27	24.16	25.16	7,200,320	+0.46(+1.86%)
Apr 10, 2025	25.15	25.18	24.07	24.70	7,984,326	-1.17(-4.52%)
Apr 09, 2025	24.11	26.31	23.71	25.87	12,185,681	+1.27(+5.16%)
Apr 08, 2025	25.87	26.09	24.32	24.60	10,534,910	-0.44(-1.76%)
Apr 07, 2025	24.36	25.82	23.83	25.04	9,827,877	-0.08(-0.32%)
Apr 04, 2025	26.19	26.38	24.52	25.12	19,111,122	-2.24(-8.19%)
Apr 03, 2025	27.40	28.13	27.31	27.36	9,398,642	-1.63(-5.62%)
Apr 02, 2025	28.68	29.09	28.58	28.99	4,403,432	-0.08(-0.28%)
Apr 01, 2025	28.97	29.20	28.69	29.07	4,917,195	+0.17(+0.59%)
Mar 31, 2025	28.66	29.11	28.54	28.90	4,766,956	+0.27(+0.94%)
Mar 28, 2025	28.39	28.72	28.21	28.63	3,071,409	+0.11(+0.39%)
Mar 27, 2025	28.93	28.95	28.43	28.52	4,549,579	-0.35(-1.21%)
Mar 26, 2025	29.67	29.82	28.82	28.87	7,678,198	-0.44(-1.50%)
Mar 25, 2025	29.35	29.55	29.12	29.31	7,229,329	-0.05(-0.17%)
Mar 24, 2025	28.72	29.55	28.68	29.36	6,177,842	+0.64(+2.23%)
Mar 21, 2025	28.92	29.01	28.52	28.72	20,652,992	-0.29(-1.00%)
Mar 20, 2025	28.93	29.29	28.83	29.01	8,875,408	-0.22(-0.75%)
Mar 19, 2025	28.73	29.40	28.53	29.23	7,606,031	+0.46(+1.60%)
Mar 18, 2025	28.52	29.08	28.42	28.77	8,083,808	+0.61(+2.17%)
Mar 17, 2025	27.62	28.30	27.57	28.16	6,436,392	+0.53(+1.92%)
Mar 14, 2025	26.76	27.75	26.70	27.63	5,673,066	+0.91(+3.41%)
Mar 13, 2025	26.93	27.14	26.50	26.72	5,356,242	-0.29(-1.07%)
Mar 12, 2025	26.62	27.32	26.57	27.01	5,925,476	+0.35(+1.30%)
Mar 11, 2025	26.60	27.07	26.56	26.66	6,760,072	+0.13(+0.49%)
Mar 10, 2025	26.00	26.75	26.00	26.53	8,698,535	+0.65(+2.53%)
Mar 07, 2025	25.39	26.03	25.29	25.88	7,481,694	+0.58(+2.27%)
Mar 06, 2025	25.76	25.94	25.09	25.30	6,644,982	-0.59(-2.26%)
Mar 05, 2025	25.79	26.06	25.33	25.89	6,293,323	-0.37(-1.40%)
Mar 04, 2025	25.82	26.75	25.26	26.26	10,494,220	+0.19(+0.72%)