Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	17.72	18.02	17.09	17.27	28,092,034	-0.65(-3.65%)
Nov 29, 2021	18.26	18.44	17.88	17.92	10,959,487	-0.14(-0.76%)
Nov 26, 2021	17.41	18.13	17.37	18.06	8,338,180	-0.08(-0.43%)
Nov 24, 2021	17.98	18.18	17.83	18.14	5,283,470	+0.08(+0.43%)
Nov 23, 2021	18.20	18.48	18.01	18.06	7,274,029	+0.03(+0.19%)
Nov 22, 2021	17.31	18.43	17.31	18.03	13,481,627	+0.83(+4.85%)
Nov 19, 2021	17.56	17.71	17.06	17.19	11,155,709	-0.67(-3.76%)
Nov 18, 2021	17.85	17.87	17.79	17.86	6,783,800	+0.14(+0.78%)
Nov 17, 2021	17.79	18.25	17.57	17.73	8,093,249	-0.32(-1.76%)
Nov 16, 2021	18.08	18.26	17.66	18.05	7,784,091	+0.14(+0.77%)
Nov 15, 2021	17.74	18.03	17.56	17.91	7,556,005	+0.19(+1.07%)
Nov 12, 2021	17.90	18.11	17.60	17.72	7,868,559	+0.04(+0.24%)
Nov 11, 2021	17.18	17.73	17.12	17.68	8,799,414	+0.49(+2.86%)
Nov 10, 2021	17.94			17.18	8,762,604	-0.92(-5.10%)
Nov 09, 2021	18.31	18.43	17.72	18.11	7,039,639	-0.25(-1.38%)
Nov 08, 2021	18.29	18.65	18.24	18.36	6,929,840	+0.07(+0.37%)
Nov 05, 2021	18.75	18.75	18.21	18.29	7,888,790	-0.14(-0.78%)
Nov 04, 2021	19.00	19.04	18.23	18.44	8,382,019	-0.29(-1.54%)
Nov 03, 2021	17.96	19.25	17.48	18.73	12,719,281	+0.54(+2.98%)
Nov 02, 2021	18.19	18.51	18.07	18.18	11,176,830	-0.12(-0.65%)
Nov 01, 2021	18.24	18.57	18.25	18.30	11,513,813	+0.23(+1.27%)
Oct 29, 2021	18.47	18.53	17.98	18.07	10,175,794	-0.47(-2.56%)
Oct 28, 2021	18.61	18.71	18.08	18.55	6,780,636	-0.20(-1.04%)
Oct 27, 2021	18.85	19.26	18.62	18.74	10,300,723	-0.31(-1.60%)
Oct 26, 2021	19.13			19.05	7,694,268	-0.08(-0.40%)
Oct 25, 2021	18.28	19.15	18.25	19.13	10,819,270	+1.08(+5.97%)
Oct 22, 2021	18.12	18.29	17.64	18.05	7,585,951	+0.43(+2.45%)
Oct 21, 2021	17.99	18.10	17.42	17.62	10,300,649	-0.53(-2.94%)
Oct 20, 2021	17.62	18.18	17.51	18.15	11,772,355	+0.47(+2.64%)
Oct 19, 2021	17.34	17.71	17.12	17.68	8,747,685	+0.39(+2.25%)
Oct 18, 2021	17.67	18.00	17.18	17.29	12,185,354	+0.05(+0.30%)
Oct 15, 2021	17.89	17.89	17.14	17.24	11,731,512	-0.35(-1.98%)
Oct 14, 2021	17.96	17.96	17.52	17.59	9,531,078	-0.13(-0.72%)
Oct 13, 2021	17.66	17.88	17.52	17.72	12,543,039	-0.04(-0.24%)
Oct 12, 2021	17.85	17.94	17.43	17.76	11,764,441	-0.06(-0.33%)
Oct 11, 2021	18.79	18.79	17.76	17.82	11,261,291	-0.62(-3.37%)
Oct 08, 2021	18.48	18.87	18.22	18.44	10,940,451	+0.22(+1.18%)
Oct 07, 2021	18.26	18.51	18.13	18.22	15,190,147	-0.05(-0.27%)
Oct 06, 2021	18.41	18.75	17.81	18.27	19,926,736	-0.48(-2.56%)
Oct 05, 2021	19.13	19.52	18.41	18.75	22,843,754	-0.10(-0.53%)
Oct 04, 2021	18.78	19.57	18.53	18.85	113,926,920	+7.81(+70.69%)
Feb 03, 2021		11.05	11.05	11.05	0	+0.34(+3.17%)
Feb 02, 2021	10.05	11.10	10.05	10.71	125,430	+1.08(+11.18%)
Feb 01, 2021	9.480	10.08	9.157	9.629	84,571	+0.24(+2.56%)
Jan 29, 2021	9.944	10.07	9.141	9.389	85,871	-0.55(-5.50%)
Jan 28, 2021	9.712	10.36	9.389	9.936	101,223	+0.38(+3.99%)
Jan 27, 2021	9.845	10.58	9.290	9.555	147,298	-0.53(-5.25%)
Jan 26, 2021	10.75	10.76	9.977	10.08	66,021	-0.41(-3.94%)
Jan 25, 2021	10.91	10.96	10.13	10.50	145,410	-0.41(-3.72%)
Jan 22, 2021	11.43	11.53	10.88	10.90	114,012	-0.56(-4.91%)
Jan 21, 2021	11.52	11.77	10.88	11.47	219,777	-0.14(-1.21%)
Jan 20, 2021	11.80	11.88	11.33	11.61	118,753	-0.17(-1.48%)
Jan 19, 2021	11.76	11.90	11.51	11.78	111,184	+0.17(+1.50%)
Jan 15, 2021	11.42	11.85	11.29	11.61	151,090	-0.07(-0.57%)
Jan 14, 2021	11.43	11.80	11.18	11.67	235,855	+0.39(+3.45%)
Jan 13, 2021	11.47	11.58	10.99	11.29	94,893	-0.17(-1.45%)
Jan 12, 2021	11.10	11.60	10.85	11.45	176,421	+0.33(+2.98%)
Jan 11, 2021	9.994	11.38	9.894	11.12	179,759	+1.00(+9.90%)
Jan 08, 2021	9.936	10.30	9.671	10.12	261,841	+0.23(+2.35%)
Jan 07, 2021	9.737	9.944	9.563	9.886	86,300	+0.27(+2.84%)
Jan 06, 2021	9.149	9.845	8.884	9.613	160,034	+0.70(+7.80%)
Jan 05, 2021	9.149	9.588	8.710	8.917	142,960	-0.16(-1.73%)
Jan 04, 2021	9.398	9.729	8.793	9.075	141,936	-0.34(-3.61%)
Dec 31, 2020		9.414	9.414	9.414	66,449	-0.17(-1.73%)
Dec 30, 2020	9.381	9.762	9.207	9.580	66,449	+0.24(+2.57%)
Dec 29, 2020	10.20	10.29	9.166	9.340	115,278	-0.85(-8.37%)
Dec 28, 2020	10.28	10.61	9.737	10.19	179,367	-0.07(-0.65%)
Dec 24, 2020	10.48	10.72	10.14	10.26	53,382	-0.27(-2.52%)
Dec 23, 2020	10.36	10.93	10.20	10.52	139,304	+0.21(+2.01%)
Dec 22, 2020	10.69	10.74	10.07	10.32	104,573	-0.26(-2.43%)
Dec 21, 2020	10.72	10.90	10.08	10.57	182,099	-0.17(-1.62%)
Dec 18, 2020	11.22	11.40	10.52	10.75	252,179	-0.43(-3.85%)
Dec 17, 2020	10.57	11.68	10.15	11.18	266,480	+0.67(+6.38%)
Dec 16, 2020	10.63	10.97	10.11	10.51	181,895	-0.09(-0.86%)
Dec 15, 2020	11.01	11.01	10.07	10.60	185,148	-0.25(-2.29%)
Dec 14, 2020	11.14	11.63	10.38	10.85	172,274	-0.33(-2.96%)
Dec 11, 2020	11.49	11.86	10.95	11.18	205,318	-0.22(-1.96%)
Dec 10, 2020	10.47	11.77	10.07	11.40	400,752	+0.96(+9.20%)
Dec 09, 2020	8.735	10.51	8.735	10.44	458,421	+1.71(+19.53%)
Dec 08, 2020	7.444	9.431	7.444	8.735	582,143	+1.29(+17.35%)
Dec 07, 2020	6.293	7.535	6.251	7.444	346,736	+1.15(+18.29%)
Dec 04, 2020	6.119	6.640	6.119	6.293	216,550	+0.26(+4.25%)
Dec 03, 2020	5.953	6.086	5.788	6.036	293,744	+0.11(+1.82%)
Dec 02, 2020	6.102	6.119	5.779	5.928	140,829	-0.09(-1.51%)