Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.21	24.21	23.66	23.66	9,620,391	-0.39(-1.62%)
Feb 27, 2023	24.21	24.23	23.58	24.05	10,302,597	-0.17(-0.70%)
Feb 24, 2023	23.13	24.29	23.07	24.22	15,917,477	+0.84(+3.61%)
Feb 23, 2023	22.92	23.68	22.80	23.38	15,880,843	+1.34(+6.06%)
Feb 22, 2023	21.97	22.17	21.66	22.04	11,113,760	+0.25(+1.13%)
Feb 21, 2023	22.03	22.15	21.77	21.79	10,593,720	-0.38(-1.71%)
Feb 17, 2023	23.10	23.14	22.10	22.17	14,683,412	-1.15(-4.92%)
Feb 16, 2023	23.59	23.81	23.31	23.32	7,548,731	-0.29(-1.24%)
Feb 15, 2023	23.87	23.96	23.49	23.61	9,691,681	-0.60(-2.47%)
Feb 14, 2023	23.63	24.31	23.59	24.21	7,308,507	+0.51(+2.16%)
Feb 13, 2023	23.61	23.95	23.51	23.70	6,702,440	-0.06(-0.24%)
Feb 10, 2023	23.45	23.84	23.35	23.76	9,673,494	+0.67(+2.91%)
Feb 09, 2023	22.94	23.39	22.86	23.08	6,926,719	+0.20(+0.87%)
Feb 08, 2023	22.88	23.00	22.47	22.88	9,614,675	-0.10(-0.45%)
Feb 07, 2023	22.74	23.03	22.48	22.99	6,989,894	+0.43(+1.89%)
Feb 06, 2023	22.93	23.02	22.33	22.56	8,322,352	-0.43(-1.85%)
Feb 03, 2023	23.39	23.75	22.96	22.99	7,259,356	-0.45(-1.90%)
Feb 02, 2023	23.33	23.82	23.12	23.43	9,951,943	+0.18(+0.77%)
Feb 01, 2023	23.54	23.59	22.89	23.25	8,099,360	-0.46(-1.96%)
Jan 31, 2023	23.48	23.73	23.22	23.72	5,534,994	+0.35(+1.50%)
Jan 30, 2023	23.53	23.93	23.34	23.37	5,303,259	-0.63(-2.65%)
Jan 27, 2023	24.04	24.15	23.78	24.00	4,776,790	+0.07(+0.28%)
Jan 26, 2023	23.94	24.02	23.19	23.94	8,571,096	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.36	23.78	6,081,640	-0.09(-0.40%)
Jan 24, 2023	24.33	24.83	23.80	23.88	5,507,901	-0.55(-2.25%)
Jan 23, 2023	24.40	24.56	24.15	24.43	6,535,716	+0.15(+0.62%)
Jan 20, 2023	24.07	24.37	23.77	24.28	5,861,269	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.97	8,800,862	+0.59(+2.51%)
Jan 18, 2023	24.02	24.17	23.38	23.39	7,137,810	-0.63(-2.60%)
Jan 17, 2023	24.12	24.30	23.77	24.01	6,165,153	+0.23(+0.96%)
Jan 13, 2023	23.81	23.95	23.49	23.78	7,148,316	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,538,778	+0.66(+2.84%)
Jan 11, 2023	24.03	24.10	23.38	23.40	13,603,086	-0.37(-1.55%)
Jan 10, 2023	23.60	23.77	23.23	23.77	11,186,506	+0.27(+1.17%)
Jan 09, 2023	23.51	23.79	23.28	23.49	9,318,649	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,435,543	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.17	22.43	14,861,768	-0.29(-1.29%)
Jan 04, 2023	21.77	22.95	21.57	22.72	9,183,283	+0.73(+3.32%)
Jan 03, 2023	22.93	23.02	21.84	21.99	8,687,019	-1.29(-5.54%)
Dec 30, 2022	23.12	23.34	23.01	23.28	5,794,678	+0.05(+0.20%)
Dec 29, 2022	22.84	23.30	22.79	23.23	5,950,450	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.09	7,332,899	-1.15(-4.73%)
Dec 27, 2022	24.03	24.32	23.81	24.24	6,545,556	+0.36(+1.51%)
Dec 23, 2022	23.41	23.89	23.24	23.88	7,173,226	+0.65(+2.82%)
Dec 22, 2022	23.76	23.83	22.87	23.23	9,265,372	-0.53(-2.23%)
Dec 21, 2022	23.69	23.77	23.33	23.76	9,862,194	+0.56(+2.41%)
Dec 20, 2022	22.77	23.43	22.61	23.20	8,611,806	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.90	23.04	9,745,793	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.92	23.44	35,072,104	-0.56(-2.33%)
Dec 15, 2022	23.27	24.15	23.23	24.00	15,031,508	+0.60(+2.55%)
Dec 14, 2022	23.67	23.82	23.32	23.41	12,126,593	-0.19(-0.80%)
Dec 13, 2022	24.14	24.21	23.49	23.59	17,463,950	+0.05(+0.20%)
Dec 12, 2022	23.38	23.83	23.05	23.55	14,251,076	+0.35(+1.51%)
Dec 09, 2022	23.65	23.88	23.15	23.20	14,113,407	-0.45(-1.88%)
Dec 08, 2022	24.50	24.54	23.53	23.64	13,012,283	-0.50(-2.08%)
Dec 07, 2022	24.40	24.55	24.00	24.14	13,479,505	-0.30(-1.24%)
Dec 06, 2022	24.69	24.99	24.25	24.45	8,465,932	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.79	24.83	9,783,032	-1.00(-3.89%)
Dec 02, 2022	25.67	26.05	25.44	25.83	9,112,467	-0.16(-0.62%)