Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	23.89	24.46	23.71	23.71	10,318,770	-0.11(-0.48%)
Mar 30, 2022	24.54	24.75	23.74	23.83	10,785,873	-0.26(-1.10%)
Mar 29, 2022	24.27	24.39	23.70	24.09	13,115,700	-0.61(-2.46%)
Mar 28, 2022	25.07	25.15	24.56	24.70	17,457,390	-0.72(-2.84%)
Mar 25, 2022	23.84	25.92	23.59	25.42	17,259,208	+1.65(+6.96%)
Mar 24, 2022	22.99	23.88	22.83	23.77	11,759,009	+0.74(+3.21%)
Mar 23, 2022	22.75	23.33	22.75	23.03	8,595,265	+0.54(+2.38%)
Mar 22, 2022	22.21	22.54	22.09	22.49	13,509,336	+0.26(+1.19%)
Mar 21, 2022	22.48	22.68	21.99	22.23	15,370,126	+0.38(+1.73%)
Mar 18, 2022	21.84	22.15	21.73	21.85	22,536,608	+0.10(+0.44%)
Mar 17, 2022	21.15	21.91	20.87	21.75	17,539,428	+1.12(+5.41%)
Mar 16, 2022	20.24	20.86	20.12	20.64	19,863,636	+0.04(+0.17%)
Mar 15, 2022	19.52	20.80	19.33	20.60	14,811,264	+0.26(+1.30%)
Mar 14, 2022	21.88	22.02	19.96	20.34	26,097,598	-2.20(-9.75%)
Mar 11, 2022	23.13	23.13	22.29	22.54	12,129,225	-0.62(-2.66%)
Mar 10, 2022	22.34	23.33		23.15	14,175,352	+0.77(+3.42%)
Mar 09, 2022	22.55	22.62	21.70	22.39	16,054,840	-0.48(-2.11%)
Mar 08, 2022	24.45	24.51	22.56	22.87	19,555,316	-0.87(-3.67%)
Mar 07, 2022	23.99	24.56	23.05	23.74	19,553,544	+0.78(+3.41%)
Mar 04, 2022	22.03	23.14	22.01	22.96	13,267,361	+1.02(+4.65%)
Mar 03, 2022	22.00	22.22	21.36	21.94	13,499,040	-0.14(-0.62%)
Mar 02, 2022	21.98	22.31	21.57	22.07	17,726,646	+1.13(+5.38%)
Mar 01, 2022	20.36	21.13	20.12	20.95	17,146,564	+0.89(+4.42%)
Feb 28, 2022	19.52	20.44	19.42	20.06	17,221,834	+0.53(+2.73%)
Feb 25, 2022	19.13	19.73	19.13	19.53	10,646,682	+0.40(+2.11%)
Feb 24, 2022	20.35	20.34	18.25	19.13	17,611,304	-0.83(-4.18%)
Feb 23, 2022	19.57	20.24	19.44	19.96	10,874,090	+0.56(+2.88%)
Feb 22, 2022	20.05	20.15	19.13	19.40	13,110,015	-0.03(-0.13%)
Feb 18, 2022				19.43	0	-0.17(-0.88%)
Feb 17, 2022	19.64	19.94	19.41	19.60	6,267,996	-0.07(-0.35%)
Feb 16, 2022	19.96	20.29	19.56	19.67	6,437,717	-0.04(-0.22%)
Feb 15, 2022	19.56	19.78	19.37	19.71	7,440,246	-0.27(-1.33%)
Feb 14, 2022	20.78	20.97	19.77	19.98	9,578,256	-0.76(-3.65%)
Feb 11, 2022	20.11	20.78	19.93	20.73	9,008,665	+0.96(+4.87%)
Feb 10, 2022	19.37	20.13	19.37	19.77	8,250,672	+0.22(+1.14%)
Feb 09, 2022	19.17	19.56	19.16	19.55	9,397,174	+0.29(+1.52%)
Feb 08, 2022	19.85		19.00	19.25	9,348,031	-0.70(-3.49%)
Feb 07, 2022	20.00	20.23	19.61	19.95	9,669,104	-0.19(-0.94%)
Feb 04, 2022	19.94	20.86	19.90	20.14	12,118,784	+0.40(+2.05%)
Feb 03, 2022	19.78			19.74	12,197,948	+0.03(+0.13%)
Feb 02, 2022	19.43	19.77	19.12	19.71	9,646,563	+0.63(+3.29%)
Feb 01, 2022	18.60	19.18	18.37	19.08	8,099,721	+0.25(+1.32%)
Jan 31, 2022	18.62	18.88		18.83	7,715,292	+0.23(+1.25%)
Jan 28, 2022	18.25	18.82	18.12	18.60	11,341,739	+0.55(+3.05%)
Jan 27, 2022	18.14	18.14	17.31	18.05	8,732,472	+0.62(+3.55%)
Jan 26, 2022	17.86	18.28	17.41	17.43	10,599,182	-0.07(-0.39%)
Jan 25, 2022	16.66	17.53	16.56	17.50	11,476,995	+0.71(+4.20%)
Jan 24, 2022	16.36	16.86	15.81	16.79	8,457,950	+0.17(+1.03%)
Jan 21, 2022	17.06	17.12	16.54	16.62	10,149,598	-0.60(-3.49%)
Jan 20, 2022	17.74	18.06	17.22	17.22	7,879,661	-0.73(-4.07%)
Jan 19, 2022	18.81	18.91	17.92	17.96	7,401,774	-0.81(-4.31%)
Jan 18, 2022	19.34	19.40	18.59	18.76	7,938,504	-0.33(-1.71%)
Jan 14, 2022				19.09	0	+0.31(+1.65%)
Jan 13, 2022	19.06	19.48	18.70	18.78	7,697,494	-0.60(-3.11%)
Jan 12, 2022	18.49	19.38	18.30	19.38	12,337,917	+1.11(+6.07%)
Jan 11, 2022	18.62	18.66	17.83	18.27	8,200,918	-0.09(-0.52%)
Jan 10, 2022	18.48	18.84	18.20	18.37	10,134,163	-0.16(-0.88%)
Jan 07, 2022	17.90	18.54	17.63	18.53	10,233,830	+0.94(+5.33%)
Jan 06, 2022	18.39	18.39	17.51	17.59	10,154,141	-0.19(-1.06%)
Jan 05, 2022	18.24	18.66	17.77	17.78	11,862,567	-0.21(-1.19%)
Jan 04, 2022	16.99	18.24	16.95	18.00	12,588,213	+1.17(+6.95%)