Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2021		11.13	11.13	11.13	0	+0.34(+3.17%)
Feb 02, 2021	10.13	11.18	10.13	10.79	124,494	+1.08(+11.18%)
Feb 01, 2021	9.552	10.15	9.226	9.702	83,941	+0.24(+2.56%)
Jan 29, 2021	10.02	10.14	9.210	9.460	85,230	-0.55(-5.50%)
Jan 28, 2021	9.785	10.44	9.460	10.01	100,468	+0.38(+3.99%)
Jan 27, 2021	9.919	10.66	9.360	9.627	146,200	-0.53(-5.25%)
Jan 26, 2021	10.83	10.84	10.05	10.16	65,529	-0.42(-3.94%)
Jan 25, 2021	10.99	11.04	10.21	10.58	144,325	-0.41(-3.72%)
Jan 22, 2021	11.52	11.61	10.96	10.99	113,161	-0.57(-4.91%)
Jan 21, 2021	11.60	11.86	10.96	11.55	218,138	-0.14(-1.21%)
Jan 20, 2021	11.89	11.97	11.41	11.70	117,868	-0.18(-1.48%)
Jan 19, 2021	11.85	11.99	11.60	11.87	110,355	+0.18(+1.50%)
Jan 15, 2021	11.50	11.94	11.37	11.70	149,963	-0.07(-0.57%)
Jan 14, 2021	11.52	11.89	11.26	11.76	234,096	+0.39(+3.45%)
Jan 13, 2021	11.55	11.67	11.07	11.37	94,185	-0.17(-1.45%)
Jan 12, 2021	11.18	11.69	10.94	11.54	175,105	+0.33(+2.98%)
Jan 11, 2021	10.07	11.46	9.969	11.20	178,419	+1.01(+9.90%)
Jan 08, 2021	10.01	10.38	9.743	10.19	259,888	+0.23(+2.35%)
Jan 07, 2021	9.810	10.02	9.635	9.960	85,656	+0.28(+2.84%)
Jan 06, 2021	9.218	9.919	8.951	9.685	158,841	+0.70(+7.80%)
Jan 05, 2021	9.218	9.660	8.776	8.984	141,894	-0.16(-1.73%)
Jan 04, 2021	9.468	9.802	8.859	9.143	140,878	-0.34(-3.61%)
Dec 31, 2020		9.485	9.485	9.485	65,953	-0.17(-1.73%)
Dec 30, 2020	9.452	9.835	9.276	9.652	65,953	+0.24(+2.57%)
Dec 29, 2020	10.28	10.37	9.235	9.410	114,419	-0.86(-8.37%)
Dec 28, 2020	10.35	10.69	9.810	10.27	178,029	-0.07(-0.65%)
Dec 24, 2020	10.56	10.80	10.22	10.34	52,984	-0.27(-2.52%)
Dec 23, 2020	10.44	11.01	10.28	10.60	138,265	+0.21(+2.01%)
Dec 22, 2020	10.77	10.82	10.14	10.39	103,793	-0.26(-2.43%)
Dec 21, 2020	10.80	10.98	10.15	10.65	180,741	-0.18(-1.62%)
Dec 18, 2020	11.30	11.49	10.60	10.83	250,298	-0.43(-3.85%)
Dec 17, 2020	10.64	11.77	10.23	11.26	264,492	+0.68(+6.38%)
Dec 16, 2020	10.71	11.05	10.19	10.59	180,538	-0.09(-0.86%)
Dec 15, 2020	11.09	11.09	10.14	10.68	183,768	-0.25(-2.29%)
Dec 14, 2020	11.23	11.72	10.46	10.93	170,989	-0.33(-2.96%)
Dec 11, 2020	11.58	11.95	11.04	11.26	203,787	-0.23(-1.96%)
Dec 10, 2020	10.55	11.85	10.14	11.49	397,763	+0.97(+9.20%)
Dec 09, 2020	8.801	10.59	8.801	10.52	455,002	+1.72(+19.53%)
Dec 08, 2020	7.499	9.502	7.499	8.801	577,802	+1.30(+17.35%)
Dec 07, 2020	6.340	7.591	6.298	7.499	344,150	+1.16(+18.29%)
Dec 04, 2020	6.165	6.690	6.165	6.340	214,935	+0.26(+4.25%)
Dec 03, 2020	5.998	6.131	5.831	6.081	291,553	+0.11(+1.82%)
Dec 02, 2020	6.148	6.165	5.823	5.973	139,778	-0.09(-1.51%)
Dec 01, 2020	6.282	6.557	6.065	6.065	61,823	-0.11(-1.76%)
Nov 30, 2020	6.557	6.649	6.173	6.173	103,686	-0.49(-7.38%)
Nov 27, 2020	6.482	6.874	6.440	6.665	97,458	+0.17(+2.57%)
Nov 25, 2020	6.398	6.682	6.223	6.498	131,262	+0.08(+1.30%)
Nov 24, 2020	6.031	6.832	6.031	6.415	155,924	+0.46(+7.70%)
Nov 23, 2020	5.823	6.257	5.806	5.956	110,668	-0.06(-0.97%)
Nov 20, 2020	6.257	6.294	6.015	6.015	111,963	-0.28(-4.38%)
Nov 19, 2020	6.465	6.532	6.198	6.290	121,212	-0.18(-2.71%)
Nov 18, 2020	6.799	7.241	6.440	6.465	175,615	-0.29(-4.32%)
Nov 17, 2020	6.882	6.966	6.699	6.757	129,124	-0.13(-1.82%)
Nov 16, 2020	7.024	7.191	6.882	6.882	111,141	-0.05(-0.72%)
Nov 13, 2020	6.790	7.266	6.765	6.932	81,874	+0.23(+3.49%)
Nov 12, 2020	6.999	6.999	6.674	6.699	54,412	-0.23(-3.37%)
Nov 11, 2020	6.941	7.174	6.749	6.932	79,785	-0.01(-0.12%)
Nov 10, 2020	6.632	6.966	6.507	6.941	76,307	+0.28(+4.26%)
Nov 09, 2020	6.932	6.974	6.273	6.657	111,454	+0.38(+5.98%)
Nov 06, 2020	6.048	6.465	5.889	6.282	66,650	+0.23(+3.72%)
Nov 05, 2020	5.547	6.165	5.547	6.056	56,745	+0.52(+9.34%)
Nov 04, 2020	6.273	6.282	5.472	5.539	70,239	-0.79(-12.52%)
Nov 03, 2020	5.839	6.340	5.698	6.332	45,758	+0.54(+9.37%)
Nov 02, 2020	5.439	5.806	5.356	5.789	54,216	+0.41(+7.60%)
Oct 30, 2020	5.673	5.693	5.314	5.381	90,385	-0.33(-5.84%)
Oct 29, 2020	6.240	6.282	5.606	5.714	229,983	-0.53(-8.42%)
Oct 28, 2020	6.624	6.674	6.223	6.240	183,427	-0.39(-5.91%)
Oct 27, 2020	6.707	7.007	6.607	6.632	46,584	-0.08(-1.12%)
Oct 26, 2020	6.790	6.911	6.665	6.707	83,546	-0.28(-4.06%)
Oct 23, 2020	6.882	7.149	6.882	6.991	96,738	+0.21(+3.08%)
Oct 22, 2020	6.357	6.907	6.357	6.782	86,988	+0.40(+6.27%)
Oct 21, 2020	6.265	6.557	6.265	6.382	38,590	+0.06(+0.92%)
Oct 20, 2020	6.265	6.482	6.181	6.323	60,410	+0.21(+3.41%)
Oct 19, 2020	6.131	6.398	6.065	6.115	79,957	-0.02(-0.27%)
Oct 16, 2020	6.115	6.257	6.098	6.131	48,309	-0.02(-0.27%)
Oct 15, 2020	6.440	6.602	6.140	6.148	127,883	-0.37(-5.63%)
Oct 14, 2020	6.407	6.724	6.407	6.515	50,945	+0.16(+2.49%)
Oct 13, 2020	6.674	6.757	6.332	6.357	65,473	-0.32(-4.75%)
Oct 12, 2020	6.715	6.823	6.473	6.674	44,841	-0.05(-0.74%)
Oct 09, 2020	7.249	7.349	6.665	6.724	69,047	-0.54(-7.46%)
Oct 08, 2020	6.874	7.466	6.736	7.266	110,063	+0.43(+6.22%)
Oct 07, 2020	6.557	6.966	6.415	6.840	136,226	+0.26(+3.93%)
Oct 06, 2020	6.507	6.840	6.257	6.582	122,166	+0.07(+1.02%)
Oct 05, 2020	6.624	6.807	6.265	6.515	133,179	-0.09(-1.39%)
Oct 02, 2020	5.990	6.655	5.990	6.607	132,701	+0.42(+6.74%)
Oct 01, 2020	6.090	6.231	5.945	6.190	111,987	+0.08(+1.37%)
Sep 30, 2020	5.956	6.332	5.956	6.106	126,826	-0.01(-0.14%)
Sep 29, 2020	6.765	6.790	5.848	6.115	244,349	-0.71(-10.39%)
Sep 28, 2020	6.865	7.091	6.757	6.824	195,033	-0.08(-1.09%)
Sep 25, 2020	6.657	7.400	6.624	6.899	205,705	+0.28(+4.29%)
Sep 24, 2020	7.349	7.424	6.273	6.615	398,475	-0.98(-12.86%)
Sep 23, 2020	7.424	8.559	7.266	7.591	834,579	+0.37(+5.08%)
Sep 22, 2020	6.574	7.641	6.574	7.224	495,659	+0.74(+11.45%)
Sep 21, 2020	6.448	6.824	5.923	6.482	477,842	-0.31(-4.55%)
Sep 18, 2020	4.980	6.966	4.973	6.790	990,045	+1.79(+35.67%)
Sep 17, 2020	4.863	5.973	4.815	5.005	597,164	-0.01(-0.17%)
Sep 16, 2020	4.546	5.481	4.546	5.014	392,135	+0.53(+11.92%)
Sep 15, 2020	3.921	5.039	3.921	4.480	382,455	+0.57(+14.50%)
Sep 14, 2020	3.604	4.004	3.545	3.912	218,612	+0.34(+9.58%)
Sep 11, 2020	3.445	3.637	3.445	3.570	59,937	+0.13(+3.88%)
Sep 10, 2020	3.353	3.671	3.303	3.437	130,887	+0.10(+3.00%)
Sep 09, 2020	3.295	3.362	3.278	3.337	47,996	+0.02(+0.50%)
Sep 08, 2020	3.270	3.579	3.270	3.320	104,162	-0.05(-1.49%)
Sep 04, 2020	3.545	3.570	3.278	3.370	104,171	-0.16(-4.49%)
Sep 03, 2020	3.420	3.592	3.420	3.529	73,908	+0.09(+2.67%)
Sep 02, 2020	3.520	3.520	3.353	3.437	59,761	-0.05(-1.44%)
Sep 01, 2020	3.345	3.696	3.337	3.487	72,730	+0.03(+0.97%)
Aug 31, 2020	3.612	3.612	3.287	3.454	93,061	-0.16(-4.39%)
Aug 28, 2020	3.245	3.704	3.245	3.612	106,568	+0.41(+12.76%)
Aug 27, 2020	3.278	3.417	3.195	3.203	85,326	-0.11(-3.27%)
Aug 26, 2020	3.612	3.690	3.228	3.312	90,338	-0.29(-8.10%)
Aug 25, 2020	3.846	3.846	3.554	3.604	66,866	-0.17(-4.42%)
Aug 24, 2020	3.737	3.837	3.675	3.771	42,279	+0.03(+0.67%)
Aug 21, 2020	3.904	3.925	3.595	3.746	147,326	-0.17(-4.26%)
Aug 20, 2020	3.796	4.046	3.762	3.912	82,213	+0.08(+1.96%)
Aug 19, 2020	3.962	4.146	3.812	3.837	117,593	-0.13(-3.16%)
Aug 18, 2020	3.721	4.038	3.721	3.962	91,705	+0.20(+5.32%)
Aug 17, 2020	3.879	3.879	3.600	3.762	194,380	-0.15(-3.84%)
Aug 14, 2020	3.754	4.113	3.696	3.912	131,143	+0.14(+3.76%)
Aug 13, 2020	3.862	3.971	3.645	3.771	117,724	-0.16(-4.03%)
Aug 12, 2020	3.929	4.071	3.729	3.929	103,649	-0.01(-0.21%)
Aug 11, 2020	3.812	4.154	3.812	3.937	299,218	+0.14(+3.74%)
Aug 10, 2020	3.437	3.937	3.392	3.796	249,938	+0.46(+13.75%)
Aug 07, 2020	2.928	3.537	2.903	3.337	297,649	+0.33(+11.11%)
Aug 06, 2020	3.087	3.228	2.970	3.003	167,347	-0.13(-4.00%)
Aug 05, 2020	3.554	3.612	3.095	3.128	192,722	-0.32(-9.20%)
Aug 04, 2020	3.412	3.612	3.312	3.445	142,318	+0.00(+0.00%)
Aug 03, 2020	3.353	3.545	3.312	3.445	87,560	+0.13(+4.03%)
Jul 31, 2020	3.637	3.904	3.212	3.312	158,474	-0.35(-9.57%)
Jul 30, 2020	3.587	4.171	3.454	3.662	341,103	+0.11(+3.05%)
Jul 29, 2020	2.970	3.570	2.970	3.554	198,552	+0.53(+17.68%)
Jul 28, 2020	2.895	3.037	2.895	3.020	90,618	+0.13(+4.32%)
Jul 27, 2020	3.045	3.136	2.870	2.895	137,551	-0.19(-6.22%)
Jul 24, 2020	2.669	3.145	2.669	3.087	146,486	+0.37(+13.50%)
Jul 23, 2020	2.586	3.020	2.586	2.720	192,401	+0.12(+4.49%)
Jul 22, 2020	2.720	2.736	2.569	2.603	176,986	-0.14(-5.17%)
Jul 21, 2020	2.803	2.961	2.720	2.745	110,657	-0.04(-1.50%)
Jul 20, 2020	2.836	2.878	2.786	2.786	51,449	-0.08(-2.62%)
Jul 17, 2020	2.836	2.953	2.828	2.861	78,278	+0.00(+0.00%)
Jul 16, 2020	2.820	2.936	2.811	2.861	103,489	+0.03(+0.88%)
Jul 15, 2020	2.903	2.932	2.720	2.836	131,888	+0.08(+2.72%)
Jul 14, 2020	2.770	2.853	2.753	2.761	101,101	+0.00(+0.00%)
Jul 13, 2020	3.053	3.245	2.745	2.761	256,174	-0.29(-9.56%)
Jul 10, 2020	3.103	3.120	2.920	3.053	298,008	-0.09(-2.92%)
Jul 09, 2020	3.112	3.337	3.103	3.145	332,606	+0.00(+0.00%)
Jul 08, 2020	3.203	3.320	3.112	3.145	210,283	-0.06(-1.82%)
Jul 07, 2020	3.145	3.328	2.995	3.203	777,302	+0.02(+0.52%)
Jul 06, 2020	2.778	3.203	2.778	3.187	237,756	+0.47(+17.18%)
Jul 02, 2020	2.720	2.770	2.636	2.720	293,453	+0.08(+3.16%)