Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	27.69	28.73	27.36	28.59	8,011,374	+0.47(+1.68%)
Aug 30, 2022	28.67	28.71	27.84	28.12	7,212,036	-1.03(-3.52%)
Aug 29, 2022	28.40	29.59	28.30	29.14	6,642,655	+0.59(+2.07%)
Aug 26, 2022	29.03	29.34	28.54	28.55	5,341,811	-0.36(-1.25%)
Aug 25, 2022	29.22	29.34	28.58	28.91	5,273,978	-0.01(-0.03%)
Aug 24, 2022	28.15	28.98	27.82	28.92	6,957,953	+0.89(+3.17%)
Aug 23, 2022	28.90	29.50	27.15	28.03	11,697,798	-0.25(-0.88%)
Aug 22, 2022	27.94	28.59	27.57	28.28	7,978,294	+0.26(+0.92%)
Aug 19, 2022	28.06	28.50	27.89	28.02	6,174,066	-0.26(-0.92%)
Aug 18, 2022	27.53	28.37	27.53	28.28	6,721,489	+1.14(+4.19%)
Aug 17, 2022	27.17	27.52	26.69	27.14	6,742,271	+0.16(+0.58%)
Aug 16, 2022	26.91	27.27	26.49	26.99	9,328,560	+0.77(+2.93%)
Aug 15, 2022	25.64	26.42	25.19	26.22	4,843,116	-0.29(-1.08%)
Aug 12, 2022	26.43	26.64	26.04	26.51	6,777,692	-0.02(-0.07%)
Aug 11, 2022	26.11	26.64	26.04	26.53	7,530,169	+0.90(+3.53%)
Aug 10, 2022	25.42	25.64	24.86	25.62	6,328,143	+0.18(+0.71%)
Aug 09, 2022	25.61	26.07	25.36	25.44	7,476,968	+0.28(+1.11%)
Aug 08, 2022	25.22	25.48	25.11	25.16	6,394,440	-0.10(-0.39%)
Aug 05, 2022	24.45	25.61	24.38	25.26	7,558,513	+0.49(+1.97%)
Aug 04, 2022	25.70	25.90	24.71	24.77	10,884,604	-1.17(-4.50%)
Aug 03, 2022	26.23	26.41	25.07	25.94	13,989,274	-0.63(-2.38%)
Aug 02, 2022	26.61	26.92	26.13	26.57	7,472,349	-0.17(-0.64%)
Aug 01, 2022	27.17	27.19	26.15	26.74	8,750,580	-0.92(-3.33%)
Jul 29, 2022	27.00	27.82	27.00	27.66	7,763,104	+0.70(+2.58%)
Jul 28, 2022	27.31	27.49	26.57	26.97	5,222,264	-0.22(-0.80%)
Jul 27, 2022	26.77	27.27	26.45	27.19	6,274,339	+0.55(+2.07%)
Jul 26, 2022	26.70	27.16	26.35	26.63	10,290,012	+0.51(+1.94%)
Jul 25, 2022	25.46	26.15	25.00	26.13	5,827,621	+1.07(+4.26%)
Jul 22, 2022	25.47	25.70	25.01	25.06	7,803,378	-0.32(-1.25%)
Jul 21, 2022	25.61	25.64	24.64	25.38	7,185,486	-0.77(-2.94%)
Jul 20, 2022	25.20	26.27	25.00	26.15	8,378,369	+0.70(+2.74%)
Jul 19, 2022	24.64	25.55	24.56	25.45	6,454,849	+0.65(+2.63%)
Jul 18, 2022	24.65	25.35	24.64	24.80	9,297,802	+0.45(+1.86%)
Jul 15, 2022	24.22	24.37	23.55	24.35	6,887,781	+0.55(+2.32%)
Jul 14, 2022	23.72	24.15	23.06	23.79	9,922,817	-0.75(-3.06%)
Jul 13, 2022	23.73	24.91	23.73	24.54	10,023,332	+0.72(+3.04%)
Jul 12, 2022	23.33	23.92	23.20	23.82	9,991,518	-0.05(-0.19%)
Jul 11, 2022	23.99	24.66	23.59	23.87	9,365,501	+0.07(+0.30%)
Jul 08, 2022	24.09	24.26	23.51	23.79	9,324,281	-0.06(-0.27%)
Jul 07, 2022	23.51	24.06	23.46	23.86	10,499,545	+0.96(+4.19%)
Jul 06, 2022	22.79	23.62	22.10	22.90	15,060,276	-0.25(-1.09%)
Jul 05, 2022	23.24	23.58	22.45	23.15	16,111,012	-0.66(-2.77%)
Jul 01, 2022	23.58	23.85	22.98	23.81	10,557,094	+0.49(+2.09%)
Jun 30, 2022	23.59	24.35	23.06	23.32	13,321,062	-0.83(-3.44%)
Jun 29, 2022	25.49	25.66	23.93	24.16	8,774,210	-0.89(-3.54%)
Jun 28, 2022	24.81	25.17	24.44	25.04	11,359,489	+0.60(+2.44%)
Jun 27, 2022	24.05	24.70	23.67	24.45	13,482,875	+0.61(+2.58%)
Jun 24, 2022	23.50	24.49	23.42	23.83	26,441,918	+0.41(+1.74%)
Jun 23, 2022	24.46	24.64	22.94	23.42	16,453,834	-1.02(-4.18%)
Jun 22, 2022	23.65	24.96	23.61	24.45	19,962,548	-0.49(-1.96%)
Jun 21, 2022	24.53	25.14	24.16	24.93	19,581,944	+0.93(+3.88%)
Jun 17, 2022	25.75	25.82	23.90	24.00	48,676,912	-1.89(-7.30%)
Jun 16, 2022	27.16	27.28	25.72	25.89	20,642,046	-1.84(-6.65%)
Jun 15, 2022	28.27	28.70	27.20	27.74	16,226,344	-0.40(-1.41%)
Jun 14, 2022	30.03	30.10	27.81	28.14	17,472,262	-1.31(-4.45%)
Jun 13, 2022	30.26	30.34	28.81	29.45	11,920,032	-1.58(-5.10%)
Jun 10, 2022	31.16	31.77	30.64	31.03	8,358,674	-0.59(-1.86%)
Jun 09, 2022	32.09	32.20	31.35	31.62	12,429,134	-0.74(-2.29%)
Jun 08, 2022	32.78	33.05	32.00	32.36	8,611,056	-0.30(-0.91%)
Jun 07, 2022	32.27	32.68	31.81	32.66	11,169,886	+0.14(+0.45%)
Jun 06, 2022	32.33	32.61	32.01	32.51	8,803,027	+0.70(+2.19%)
Jun 03, 2022	31.62	31.88	31.28	31.82	6,431,817	+0.18(+0.57%)
Jun 02, 2022	31.71	32.13	31.29	31.64	8,383,316	-0.19(-0.60%)