Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.67	20.59	19.57	20.22	17,089,874	+0.54(+2.73%)
Feb 25, 2022	19.28	19.88	19.28	19.68	10,565,103	+0.41(+2.11%)
Feb 24, 2022	20.50	20.50	18.39	19.27	17,476,360	-0.84(-4.18%)
Feb 23, 2022	19.72	20.40	19.59	20.11	10,790,769	+0.56(+2.88%)
Feb 22, 2022	20.20	20.30	19.27	19.55	13,009,561	-0.03(-0.13%)
Feb 18, 2022				19.58	0	-0.17(-0.88%)
Feb 17, 2022	19.79	20.10	19.56	19.75	6,219,968	-0.07(-0.35%)
Feb 16, 2022	20.11	20.45	19.71	19.82	6,388,388	-0.04(-0.22%)
Feb 15, 2022	19.71	19.93	19.52	19.86	7,383,236	-0.27(-1.33%)
Feb 14, 2022	20.95	21.14	19.92	20.13	9,504,864	-0.76(-3.65%)
Feb 11, 2022	20.26	20.94	20.09	20.89	8,939,637	+0.97(+4.87%)
Feb 10, 2022	19.52	20.29	19.52	19.92	8,187,452	+0.23(+1.14%)
Feb 09, 2022	19.32	19.71	19.31	19.70	9,325,169	+0.29(+1.52%)
Feb 08, 2022	20.00		19.14	19.40	9,276,403	-0.70(-3.49%)
Feb 07, 2022	20.16	20.39	19.76	20.10	9,595,016	-0.19(-0.94%)
Feb 04, 2022	20.10	21.02	20.06	20.30	12,025,925	+0.41(+2.05%)
Feb 03, 2022	19.93			19.89	12,104,483	+0.03(+0.13%)
Feb 02, 2022	19.58	19.93	19.26	19.86	9,572,647	+0.63(+3.29%)
Feb 01, 2022	18.74	19.32	18.51	19.23	8,037,658	+0.25(+1.32%)
Jan 31, 2022	18.76	19.02		18.98	7,656,175	+0.23(+1.25%)
Jan 28, 2022	18.39	18.97	18.26	18.74	11,254,834	+0.55(+3.05%)
Jan 27, 2022	18.28	18.28	17.44	18.19	8,665,560	+0.62(+3.55%)
Jan 26, 2022	18.00	18.42	17.55	17.57	10,517,967	-0.07(-0.39%)
Jan 25, 2022	16.79	17.67	16.69	17.63	11,389,054	+0.71(+4.20%)
Jan 24, 2022	16.48	16.99	15.94	16.92	8,393,142	+0.17(+1.03%)
Jan 21, 2022	17.19	17.25	16.66	16.75	10,071,828	-0.61(-3.49%)
Jan 20, 2022	17.88	18.20	17.35	17.36	7,819,284	-0.74(-4.07%)
Jan 19, 2022	18.95	19.06	18.06	18.09	7,345,058	-0.81(-4.31%)
Jan 18, 2022	19.49	19.55	18.73	18.91	7,877,676	-0.33(-1.71%)
Jan 14, 2022				19.24	0	+0.31(+1.65%)
Jan 13, 2022	19.21	19.63	18.85	18.93	7,638,512	-0.61(-3.11%)
Jan 12, 2022	18.63	19.53	18.44	19.53	12,243,379	+1.12(+6.07%)
Jan 11, 2022	18.76	18.80	17.97	18.41	8,138,080	-0.10(-0.51%)
Jan 10, 2022	18.62	18.98	18.34	18.51	10,056,511	-0.16(-0.88%)
Jan 07, 2022	18.03	18.68	17.76	18.67	10,155,415	+0.94(+5.33%)
Jan 06, 2022	18.54	18.54	17.64	17.73	10,076,337	-0.19(-1.06%)
Jan 05, 2022	18.38	18.80	17.91	17.92	11,771,672	-0.22(-1.19%)
Jan 04, 2022	17.12	18.38	17.08	18.14	12,491,757	+1.18(+6.95%)
Jan 03, 2022	16.38	17.04	16.32	16.96	12,948,902	+0.49(+3.00%)
Dec 31, 2021	16.86	16.95	16.41	16.47	5,808,637	-0.48(-2.81%)
Dec 30, 2021	17.39	17.49	16.86	16.94	5,878,329	-0.40(-2.30%)
Dec 29, 2021	17.30	17.58	17.11	17.34	5,039,700	+0.04(+0.25%)
Dec 28, 2021	17.23	17.44	17.09	17.30	4,594,337	+0.04(+0.25%)
Dec 27, 2021	16.88	17.29	16.69	17.25	4,022,168	+0.45(+2.68%)
Dec 23, 2021	16.92	17.13	16.73	16.80	6,706,126	-0.31(-1.82%)
Dec 22, 2021	17.11	17.25	16.89	17.11	6,998,033	+0.10(+0.56%)
Dec 21, 2021	16.93	17.13	16.75	17.02	9,532,192	+0.19(+1.13%)
Dec 20, 2021	16.73	16.89	16.36	16.83	7,916,705	-0.21(-1.22%)
Dec 17, 2021	17.35	17.41	16.85	17.04	19,579,620	-0.36(-2.09%)
Dec 16, 2021	17.74	18.15	17.38	17.40	7,653,551	-0.25(-1.42%)
Dec 15, 2021	17.39	17.76	17.11	17.65	9,224,549	+0.24(+1.39%)
Dec 14, 2021	17.62	17.84	17.36	17.41	8,814,683	-0.32(-1.81%)
Dec 13, 2021	18.07	18.28	17.65	17.73	8,600,241	-0.39(-2.15%)
Dec 10, 2021	18.15	18.36	17.62	18.12	8,728,306	+0.08(+0.43%)
Dec 09, 2021	17.70	18.12	17.62	18.04	10,278,759	+0.06(+0.34%)
Dec 08, 2021	17.59	18.11	17.45	17.98	9,082,916	+0.55(+3.13%)
Dec 07, 2021	17.33	17.63	17.16	17.44	8,643,163	+0.42(+2.44%)
Dec 06, 2021	17.57	17.68	16.54	17.02	13,732,323	-0.50(-2.87%)
Dec 03, 2021	17.51	17.78	17.10	17.52	8,018,185	-0.01(-0.05%)
Dec 02, 2021	17.11	17.72	16.92	17.53	8,342,361	+0.42(+2.48%)