Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	26.60	26.71	25.79	26.25	11,369,840	-0.15(-0.57%)
Nov 29, 2022	25.97	26.48	25.85	26.40	7,121,109	+0.87(+3.39%)
Nov 28, 2022	25.30	25.82	25.11	25.54	6,900,625	-0.43(-1.67%)
Nov 25, 2022	26.03	26.28	25.91	25.97	3,243,825	+0.07(+0.25%)
Nov 23, 2022	25.68	26.24	25.64	25.90	6,952,013	+0.04(+0.15%)
Nov 22, 2022	25.20	25.88	25.04	25.86	9,964,387	+1.05(+4.25%)
Nov 21, 2022	24.74	24.93	24.30	24.81	11,414,781	-0.21(-0.83%)
Nov 18, 2022	24.64	25.19	24.56	25.02	14,414,077	-0.19(-0.75%)
Nov 17, 2022	24.62	25.22	24.41	25.21	8,912,987	+0.36(+1.44%)
Nov 16, 2022	25.69	25.86	24.83	24.85	12,995,196	-1.31(-5.00%)
Nov 15, 2022	26.00	26.16	25.77	26.16	13,020,996	+0.34(+1.31%)
Nov 14, 2022	26.40	26.65	25.74	25.82	14,243,435	-0.29(-1.12%)
Nov 11, 2022	25.77	26.23	25.45	26.11	15,256,929	+0.84(+3.34%)
Nov 10, 2022	25.24	25.41	24.70	25.27	18,145,078	+0.73(+2.95%)
Nov 09, 2022	26.30	26.40	24.52	24.54	18,386,288	-2.19(-8.20%)
Nov 08, 2022	26.85	26.98	25.96	26.74	14,043,047	-0.35(-1.29%)
Nov 07, 2022	27.12	27.66	26.92	27.08	14,919,017	+0.53(+2.00%)
Nov 04, 2022	26.39	27.10	25.51	26.55	24,531,100	-1.54(-5.49%)
Nov 03, 2022	27.87	28.39	27.59	28.09	7,725,447	-0.06(-0.23%)
Nov 02, 2022	28.33			28.16	8,405,300	-0.06(-0.23%)
Nov 01, 2022	28.87	28.90	28.21	28.22	7,177,418	-0.35(-1.22%)
Oct 31, 2022	27.74	28.73	27.74	28.57	7,640,542	+0.95(+3.42%)
Oct 28, 2022	27.91	28.27	26.89	27.63	6,268,379	-0.04(-0.13%)
Oct 27, 2022	28.12	28.53	27.63	27.66	7,016,116	-0.12(-0.43%)
Oct 26, 2022	27.76	28.05	27.47	27.78	5,709,490	+0.11(+0.40%)
Oct 25, 2022	27.82	27.83	27.27	27.67	6,459,623	-0.12(-0.43%)
Oct 24, 2022	27.34	27.96	27.06	27.79	6,080,443	+0.56(+2.06%)
Oct 21, 2022	27.51	27.75	26.66	27.23	8,120,581	-0.02(-0.07%)
Oct 20, 2022	27.81	28.04	27.07	27.25	6,256,830	-0.39(-1.43%)
Oct 19, 2022	27.10	27.68	26.89	27.64	6,619,684	+0.62(+2.31%)
Oct 18, 2022	26.84	27.44	26.66	27.02	6,462,675	+0.48(+1.80%)
Oct 17, 2022	26.27	26.93	25.99	26.54	6,266,424	+0.46(+1.76%)
Oct 14, 2022	27.62	27.98	26.05	26.08	6,986,839	-1.87(-6.70%)
Oct 13, 2022	26.98	28.19	26.94	27.96	7,558,081	+0.61(+2.21%)
Oct 12, 2022	26.52	27.52	26.20	27.35	7,464,984	+0.92(+3.47%)
Oct 11, 2022	25.73	26.54	25.53	26.43	7,492,812	+0.30(+1.16%)
Oct 10, 2022	26.96	27.35	25.97	26.13	4,604,913	-0.67(-2.50%)
Oct 07, 2022	26.39	27.27	26.25	26.80	9,294,039	+0.31(+1.18%)
Oct 06, 2022	26.26	26.94	26.25	26.49	7,726,424	+0.06(+0.24%)
Oct 05, 2022	26.23	26.72	25.51	26.42	8,709,200	+0.19(+0.74%)
Oct 04, 2022	25.74	26.29	25.46	26.23	6,431,732	+1.12(+4.46%)
Oct 03, 2022	24.80	25.22	24.58	25.11	8,513,087	+1.14(+4.75%)
Sep 30, 2022	23.52	24.43	23.42	23.97	8,531,204	+0.14(+0.58%)
Sep 29, 2022	24.15	24.29	23.13	23.83	6,721,537	-0.63(-2.59%)
Sep 28, 2022	23.51	24.57	23.51	24.47	7,950,255	+1.06(+4.51%)
Sep 27, 2022	23.69	24.08	23.28	23.41	12,190,116	+0.17(+0.75%)
Sep 26, 2022	23.84	24.22	23.23	23.24	9,804,640	-0.95(-3.95%)
Sep 23, 2022	24.71	25.21	23.78	24.19	11,122,561	-1.54(-5.99%)
Sep 22, 2022	26.79	26.86	25.72	25.73	8,457,067	-0.59(-2.23%)
Sep 21, 2022	27.18	27.22	26.20	26.32	7,214,288	-0.22(-0.83%)
Sep 20, 2022	26.34	26.57	26.03	26.54	6,858,750	-0.02(-0.07%)
Sep 19, 2022	25.62	26.66	25.57	26.56	7,435,618	+0.18(+0.70%)
Sep 16, 2022	27.63	27.76	26.15	26.38	23,326,726	-1.86(-6.60%)
Sep 15, 2022	28.50	29.16	28.17	28.24	8,125,211	-1.34(-4.53%)
Sep 14, 2022	28.16	29.80	28.04	29.58	11,285,114	+1.99(+7.22%)
Sep 13, 2022	27.77	28.35	27.50	27.59	5,324,873	-0.58(-2.05%)
Sep 12, 2022	27.62	28.25	27.54	28.17	7,177,832	+0.84(+3.09%)
Sep 09, 2022	27.26	27.52	27.01	27.32	5,405,092	+0.60(+2.23%)
Sep 08, 2022	26.85	26.97	26.51	26.73	6,758,405	+0.02(+0.07%)
Sep 07, 2022	26.29	26.89	25.87	26.71	9,279,545	-0.06(-0.21%)
Sep 06, 2022	27.70	27.77	26.69	26.76	7,928,333	-0.87(-3.16%)
Sep 02, 2022	28.17	28.41	27.41	27.63	6,170,835	-0.11(-0.40%)