Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	23.58	24.35	23.06	23.32	13,323,814	-0.83(-3.44%)
Jun 29, 2022	25.49	25.65	23.92	24.15	8,776,022	-0.89(-3.54%)
Jun 28, 2022	24.80	25.16	24.43	25.04	11,361,835	+0.60(+2.44%)
Jun 27, 2022	24.04	24.69	23.66	24.44	13,485,660	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,447,380	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,457,233	-1.02(-4.18%)
Jun 22, 2022	23.64	24.96	23.61	24.44	19,966,672	-0.49(-1.96%)
Jun 21, 2022	24.52	25.14	24.15	24.93	19,585,990	+0.93(+3.88%)
Jun 17, 2022	25.74	25.81	23.89	24.00	48,686,968	-1.89(-7.30%)
Jun 16, 2022	27.15	27.27	25.71	25.89	20,646,310	-1.84(-6.65%)
Jun 15, 2022	28.27	28.69	27.20	27.73	16,229,696	-0.40(-1.41%)
Jun 14, 2022	30.03	30.09	27.80	28.13	17,475,872	-1.31(-4.45%)
Jun 13, 2022	30.25	30.34	28.81	29.44	11,922,494	-1.58(-5.10%)
Jun 10, 2022	31.15	31.76	30.63	31.02	8,360,401	-0.59(-1.86%)
Jun 09, 2022	32.08	32.19	31.35	31.61	12,431,701	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	31.99	32.35	8,612,835	-0.30(-0.91%)
Jun 07, 2022	32.26	32.68	31.80	32.65	11,172,194	+0.14(+0.45%)
Jun 06, 2022	32.32	32.61	32.01	32.51	8,804,846	+0.70(+2.19%)
Jun 03, 2022	31.61	31.87	31.28	31.81	6,433,146	+0.18(+0.57%)
Jun 02, 2022	31.70	32.13	31.29	31.63	8,385,048	-0.19(-0.60%)
Jun 01, 2022	31.53	32.61	30.90	31.82	12,395,671	+0.78(+2.51%)
May 31, 2022	32.61	32.96	30.86	31.04	24,459,436	-1.08(-3.35%)
May 27, 2022	30.97	32.13	30.92	32.12	9,305,258	+0.79(+2.51%)
May 26, 2022	31.05	32.35	30.94	31.33	12,396,051	+0.64(+2.09%)
May 25, 2022	29.78	30.84	29.78	30.69	13,979,323	+1.21(+4.11%)
May 24, 2022	28.89	29.75	28.70	29.48	10,186,948	+0.21(+0.71%)
May 23, 2022	28.10	29.30	28.05	29.27	10,279,095	+1.52(+5.47%)
May 20, 2022	27.83	28.29	27.33	27.75	10,020,050	+0.24(+0.89%)
May 19, 2022	27.25	28.03	27.21	27.51	8,753,639	-0.24(-0.88%)
May 18, 2022	28.33	28.36	27.28	27.75	9,464,539	-0.33(-1.16%)
May 17, 2022	28.26	28.96	27.79	28.08	10,514,769	+0.44(+1.60%)
May 16, 2022	27.04	27.97	27.01	27.63	8,770,077	+0.71(+2.62%)
May 13, 2022	26.83	27.44	26.66	26.93	8,430,196	+0.64(+2.44%)
May 12, 2022	26.05	26.46	25.48	26.28	9,625,687	+0.08(+0.31%)
May 11, 2022	26.71	27.51	26.17	26.20	12,472,509	-0.04(-0.14%)
May 10, 2022	26.82	27.00	25.60	26.24	11,509,060	+0.27(+1.02%)
May 09, 2022	28.02	28.15	25.69	25.97	12,035,614	-2.86(-9.92%)
May 06, 2022	29.10	29.14	28.02	28.83	11,951,696	+0.60(+2.13%)
May 05, 2022	29.22	29.23	27.40	28.23	9,700,912	-0.80(-2.75%)
May 04, 2022	28.68	29.05	27.40	29.03	13,391,868	+0.98(+3.51%)
May 03, 2022	27.01	28.13	26.35	28.05	16,573,396	+2.43(+9.47%)
May 02, 2022	25.19	25.72	24.95	25.62	11,197,873	+0.12(+0.45%)
Apr 29, 2022	25.99	26.30	25.40	25.50	8,141,478	-0.32(-1.23%)
Apr 28, 2022	25.65	26.03	24.86	25.82	8,153,235	+0.27(+1.04%)
Apr 27, 2022	25.40	25.94	24.74	25.56	7,745,344	+0.27(+1.05%)
Apr 26, 2022	25.77	26.53	25.27	25.29	9,718,183	-0.10(-0.38%)
Apr 25, 2022	24.87	25.53	23.84	25.39	15,312,948	-0.27(-1.04%)
Apr 22, 2022	26.20	26.55	25.32	25.65	11,426,855	-0.89(-3.37%)
Apr 21, 2022	27.67	27.80	26.40	26.55	8,568,207	-0.85(-3.10%)
Apr 20, 2022	27.14	27.48	26.75	27.40	6,403,073	+0.41(+1.51%)
Apr 19, 2022	27.10	27.31	26.40	26.99	11,346,796	-0.27(-0.98%)
Apr 18, 2022	26.58	27.83	26.35	27.26	11,040,257	+1.20(+4.59%)
Apr 14, 2022	25.87	26.25	25.46	26.06	12,583,152	+0.26(+1.00%)
Apr 13, 2022	25.69	25.91	25.13	25.80	7,118,486	+0.67(+2.68%)
Apr 12, 2022	25.56	25.93	25.10	25.13	8,012,206	-0.10(-0.39%)
Apr 11, 2022	25.35	25.61	25.00	25.23	9,009,548	-0.24(-0.94%)
Apr 08, 2022	24.08	25.55	24.02	25.47	11,510,826	+1.74(+7.32%)
Apr 07, 2022	23.87	23.99	23.24	23.73	10,762,742	+0.27(+1.13%)
Apr 06, 2022	23.80	24.10	23.19	23.47	11,050,077	+0.10(+0.42%)
Apr 05, 2022	23.65	24.11	23.35	23.37	9,329,414	-0.18(-0.75%)
Apr 04, 2022	24.26	24.36	23.22	23.55	11,775,143	-0.46(-1.92%)
Apr 01, 2022	23.94	24.35	23.73	24.01	9,094,161	+0.12(+0.48%)
Mar 31, 2022	24.07	24.64	23.89	23.89	10,241,819	-0.12(-0.48%)
Mar 30, 2022	24.72	24.93	23.92	24.01	10,705,439	-0.27(-1.10%)
Mar 29, 2022	24.45	24.57	23.87	24.27	13,017,891	-0.61(-2.46%)
Mar 28, 2022	25.26	25.34	24.74	24.88	17,327,204	-0.73(-2.84%)
Mar 25, 2022	24.02	26.12	23.77	25.61	17,130,500	+1.67(+6.96%)
Mar 24, 2022	23.16	24.06	23.00	23.94	11,671,317	+0.74(+3.21%)
Mar 23, 2022	22.92	23.51	22.92	23.20	8,531,167	+0.54(+2.38%)
Mar 22, 2022	22.38	22.71	22.26	22.66	13,408,592	+0.27(+1.19%)
Mar 21, 2022	22.65	22.85	22.16	22.39	15,255,505	+0.38(+1.73%)
Mar 18, 2022	22.00	22.31	21.90	22.01	22,368,544	+0.10(+0.44%)
Mar 17, 2022	21.31	22.08	21.03	21.92	17,408,630	+1.12(+5.41%)
Mar 16, 2022	20.39	21.01	20.27	20.79	19,715,506	+0.04(+0.17%)
Mar 15, 2022	19.67	20.96	19.47	20.76	14,700,811	+0.27(+1.30%)
Mar 14, 2022	22.05	22.18	20.11	20.49	25,902,978	-2.21(-9.75%)
Mar 11, 2022	23.31	23.31	22.46	22.70	12,038,773	-0.62(-2.66%)
Mar 10, 2022	22.51	23.50		23.32	14,069,641	+0.77(+3.42%)
Mar 09, 2022	22.72	22.79	21.86	22.55	15,935,113	-0.49(-2.11%)
Mar 08, 2022	24.64	24.70	22.73	23.04	19,409,484	-0.88(-3.67%)
Mar 07, 2022	24.17	24.74	23.22	23.92	19,407,726	+0.79(+3.41%)
Mar 04, 2022	22.20	23.31	22.18	23.13	13,168,421	+1.03(+4.65%)
Mar 03, 2022	22.16	22.39	21.52	22.10	13,398,372	-0.14(-0.62%)
Mar 02, 2022	22.15	22.47	21.73	22.24	17,594,452	+1.14(+5.38%)
Mar 01, 2022	20.52	21.29	20.27	21.11	17,018,696	+0.89(+4.41%)
Feb 28, 2022	19.67	20.59	19.56	20.21	17,093,404	+0.54(+2.73%)
Feb 25, 2022	19.28	19.88	19.28	19.68	10,567,285	+0.41(+2.11%)
Feb 24, 2022	20.50	20.49	18.39	19.27	17,479,970	-0.84(-4.18%)
Feb 23, 2022	19.72	20.40	19.59	20.11	10,792,998	+0.56(+2.88%)
Feb 22, 2022	20.20	20.30	19.27	19.55	13,012,248	-0.03(-0.13%)
Feb 18, 2022				19.57	0	-0.17(-0.88%)
Feb 17, 2022	19.79	20.09	19.55	19.75	6,221,253	-0.07(-0.35%)
Feb 16, 2022	20.11	20.45	19.71	19.81	6,389,708	-0.04(-0.22%)
Feb 15, 2022	19.71	19.93	19.51	19.86	7,384,761	-0.27(-1.33%)
Feb 14, 2022	20.94	21.13	19.91	20.13	9,506,827	-0.76(-3.65%)
Feb 11, 2022	20.26	20.93	20.08	20.89	8,941,484	+0.97(+4.87%)
Feb 10, 2022	19.52	20.28	19.52	19.92	8,189,143	+0.23(+1.14%)
Feb 09, 2022	19.31	19.70	19.30	19.69	9,327,096	+0.29(+1.52%)
Feb 08, 2022	20.00		19.14	19.40	9,278,319	-0.70(-3.49%)
Feb 07, 2022	20.15	20.39	19.76	20.10	9,596,998	-0.19(-0.94%)
Feb 04, 2022	20.09	21.02	20.05	20.29	12,028,409	+0.41(+2.05%)
Feb 03, 2022	19.93			19.88	12,106,984	+0.03(+0.13%)
Feb 02, 2022	19.58	19.92	19.26	19.86	9,574,625	+0.63(+3.29%)
Feb 01, 2022	18.74	19.32	18.51	19.23	8,039,318	+0.25(+1.32%)
Jan 31, 2022	18.76	19.02		18.97	7,657,757	+0.23(+1.25%)
Jan 28, 2022	18.39	18.97	18.26	18.74	11,257,160	+0.55(+3.05%)
Jan 27, 2022	18.27	18.27	17.44	18.19	8,667,351	+0.62(+3.55%)
Jan 26, 2022	18.00	18.42	17.54	17.56	10,520,140	-0.07(-0.39%)
Jan 25, 2022	16.78	17.67	16.69	17.63	11,391,407	+0.71(+4.20%)
Jan 24, 2022	16.48	16.99	15.93	16.92	8,394,876	+0.17(+1.03%)
Jan 21, 2022	17.19	17.25	16.66	16.75	10,073,909	-0.61(-3.49%)
Jan 20, 2022	17.87	18.19	17.35	17.35	7,820,899	-0.74(-4.07%)
Jan 19, 2022	18.95	19.05	18.05	18.09	7,346,576	-0.81(-4.31%)
Jan 18, 2022	19.49	19.55	18.73	18.90	7,879,304	-0.33(-1.71%)
Jan 14, 2022				19.23	0	+0.31(+1.65%)
Jan 13, 2022	19.21	19.62	18.84	18.92	7,640,091	-0.61(-3.11%)
Jan 12, 2022	18.63	19.53	18.44	19.53	12,245,909	+1.12(+6.07%)
Jan 11, 2022	18.76	18.80	17.96	18.41	8,139,761	-0.10(-0.51%)
Jan 10, 2022	18.62	18.98	18.33	18.51	10,058,589	-0.16(-0.88%)
Jan 07, 2022	18.03	18.68	17.76	18.67	10,157,513	+0.94(+5.33%)
Jan 06, 2022	18.53	18.53	17.64	17.73	10,078,418	-0.19(-1.06%)
Jan 05, 2022	18.38	18.80	17.91	17.92	11,774,104	-0.22(-1.19%)
Jan 04, 2022	17.12	18.38	17.08	18.13	12,494,338	+1.18(+6.95%)
Jan 03, 2022	16.38	17.04	16.31	16.96	12,951,577	+0.49(+3.00%)
Dec 31, 2021	16.85	16.95	16.41	16.46	5,809,837	-0.48(-2.81%)
Dec 30, 2021	17.39	17.49	16.86	16.94	5,879,544	-0.40(-2.30%)
Dec 29, 2021	17.29	17.58	17.11	17.34	5,040,741	+0.04(+0.25%)
Dec 28, 2021	17.22	17.44	17.09	17.29	4,595,287	+0.04(+0.25%)
Dec 27, 2021	16.88	17.28	16.69	17.25	4,022,999	+0.45(+2.68%)
Dec 23, 2021	16.92	17.13	16.73	16.80	6,707,512	-0.31(-1.82%)
Dec 22, 2021	17.11	17.25	16.89	17.11	6,999,479	+0.10(+0.56%)
Dec 21, 2021	16.93	17.13	16.75	17.02	9,534,161	+0.19(+1.13%)
Dec 20, 2021	16.73	16.89	16.36	16.83	7,918,341	-0.21(-1.22%)
Dec 17, 2021	17.35	17.41	16.85	17.03	19,583,664	-0.36(-2.09%)
Dec 16, 2021	17.74	18.14	17.37	17.40	7,655,132	-0.25(-1.42%)
Dec 15, 2021	17.39	17.76	17.11	17.65	9,226,454	+0.24(+1.39%)
Dec 14, 2021	17.61	17.84	17.35	17.41	8,816,504	-0.32(-1.81%)
Dec 13, 2021	18.06	18.27	17.64	17.73	8,602,017	-0.39(-2.15%)
Dec 10, 2021	18.15	18.36	17.61	18.12	8,730,109	+0.08(+0.43%)
Dec 09, 2021	17.70	18.12	17.61	18.04	10,280,883	+0.06(+0.34%)
Dec 08, 2021	17.59	18.11	17.45	17.98	9,084,793	+0.55(+3.13%)
Dec 07, 2021	17.33	17.63	17.15	17.43	8,644,949	+0.42(+2.44%)
Dec 06, 2021	17.57	17.67	16.54	17.02	13,735,160	-0.50(-2.87%)
Dec 03, 2021	17.51	17.78	17.09	17.52	8,019,841	-0.01(-0.05%)
Dec 02, 2021	17.11	17.72	16.91	17.53	8,344,084	+0.42(+2.48%)
Dec 01, 2021	17.70	17.87	17.05	17.10	13,247,646	-0.29(-1.69%)
Nov 30, 2021	17.85	18.15	17.22	17.40	27,888,302	-0.66(-3.65%)
Nov 29, 2021	18.39	18.58	18.01	18.06	10,880,005	-0.14(-0.76%)
Nov 26, 2021	17.54	18.26	17.50	18.19	8,277,708	-0.08(-0.43%)
Nov 24, 2021	18.11	18.31	17.96	18.27	5,245,153	+0.08(+0.43%)
Nov 23, 2021	18.33	18.62	18.14	18.19	7,221,275	+0.03(+0.19%)
Nov 22, 2021	17.44	18.56	17.44	18.16	13,383,854	+0.84(+4.85%)
Nov 19, 2021	17.69	17.84	17.18	17.32	11,074,803	-0.68(-3.76%)
Nov 18, 2021	17.98	18.00	17.92	18.00	6,734,602	+0.14(+0.78%)
Nov 17, 2021	17.92	18.39	17.70	17.86	8,034,554	-0.32(-1.76%)
Nov 16, 2021	18.21	18.39	17.79	18.18	7,727,638	+0.14(+0.77%)
Nov 15, 2021	17.87	18.16	17.69	18.04	7,501,206	+0.19(+1.07%)
Nov 12, 2021	18.03	18.24	17.73	17.85	7,811,493	+0.04(+0.24%)
Nov 11, 2021	17.30	17.86	17.25	17.80	8,735,599	+0.50(+2.86%)
Nov 10, 2021	18.07			17.31	8,699,055	-0.93(-5.10%)
Nov 09, 2021	18.45	18.56	17.85	18.24	6,988,586	-0.26(-1.39%)
Nov 08, 2021	18.43	18.79	18.38	18.50	6,879,583	+0.07(+0.37%)
Nov 05, 2021	18.89	18.89	18.35	18.43	7,831,578	-0.15(-0.78%)
Nov 04, 2021	19.14	19.18	18.37	18.57	8,321,230	-0.29(-1.54%)
Nov 03, 2021	18.09	19.39	17.61	18.86	12,627,037	+0.55(+2.98%)
Nov 02, 2021	18.33	18.64	18.20	18.32	11,095,772	-0.12(-0.65%)
Nov 01, 2021	18.38	18.71	18.39	18.44	11,430,311	+0.23(+1.27%)
Oct 29, 2021	18.61	18.67	18.11	18.21	10,101,996	-0.48(-2.56%)
Oct 28, 2021	18.74	18.85	18.21	18.68	6,731,461	-0.20(-1.04%)
Oct 27, 2021	18.98	19.40	18.76	18.88	10,226,019	-0.31(-1.60%)
Oct 26, 2021	19.26			19.19	7,638,467	-0.08(-0.40%)
Oct 25, 2021	18.41	19.29	18.39	19.26	10,740,806	+1.08(+5.97%)
Oct 22, 2021	18.26	18.42	17.77	18.18	7,530,935	+0.44(+2.45%)
Oct 21, 2021	18.12	18.23	17.55	17.74	10,225,946	-0.54(-2.94%)
Oct 20, 2021	17.74	18.31	17.64	18.28	11,686,979	+0.47(+2.64%)
Oct 19, 2021	17.46	17.83	17.25	17.81	8,684,245	+0.39(+2.25%)
Oct 18, 2021	17.80	18.13	17.30	17.42	12,096,983	+0.05(+0.29%)
Oct 15, 2021	18.02	18.02	17.27	17.37	11,646,432	-0.35(-1.98%)
Oct 14, 2021	18.09	18.09	17.65	17.72	9,461,956	-0.13(-0.72%)
Oct 13, 2021	17.79	18.01	17.65	17.85	12,452,073	-0.04(-0.24%)
Oct 12, 2021	17.98	18.07	17.56	17.89	11,679,123	-0.06(-0.33%)
Oct 11, 2021	18.92	18.92	17.89	17.95	11,179,622	-0.63(-3.37%)
Oct 08, 2021	18.62	19.01	18.35	18.57	10,861,109	+0.22(+1.18%)
Oct 07, 2021	18.39	18.64	18.26	18.36	15,079,985	-0.05(-0.27%)
Oct 06, 2021	18.55	18.88	17.94	18.41	19,782,222	-0.48(-2.56%)
Oct 05, 2021	19.27	19.67	18.55	18.89	22,678,086	-0.10(-0.53%)