Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	24.73	24.87	24.29	24.73	6,700,691	+0.17(+0.68%)
Jun 29, 2023	24.10	24.58	23.89	24.57	6,426,716	+0.65(+2.70%)
Jun 28, 2023	23.91	24.00	23.57	23.92	5,545,874	+0.20(+0.82%)
Jun 27, 2023	23.69	23.98	23.52	23.73	8,128,556	+0.30(+1.29%)
Jun 26, 2023	23.19	23.68	23.12	23.42	6,069,381	+0.23(+1.01%)
Jun 23, 2023	23.12	23.37	23.08	23.19	9,890,773	-0.20(-0.84%)
Jun 22, 2023	23.72	23.76	23.31	23.39	5,215,406	-0.49(-2.05%)
Jun 21, 2023	24.01	24.21	23.77	23.87	7,397,455	-0.02(-0.08%)
Jun 20, 2023	24.59	24.60	23.82	23.89	6,810,576	-0.75(-3.05%)
Jun 16, 2023	24.56	24.88	24.45	24.65	22,273,126	+0.13(+0.52%)
Jun 15, 2023	23.86	24.61	23.80	24.52	9,817,245	+0.41(+1.70%)
May 08, 2023	24.72	24.90	24.06	24.11	6,733,743	-0.22(-0.92%)
May 05, 2023	24.83	25.53	24.19	24.33	13,254,854	+0.92(+3.94%)
May 04, 2023	23.50	23.80	23.30	23.41	9,335,789	+0.04(+0.17%)
May 03, 2023	23.20	23.70	23.10	23.37	6,294,703	-0.20(-0.86%)
May 02, 2023	24.28	24.37	23.26	23.58	9,168,752	-1.10(-4.44%)
May 01, 2023	24.47	24.85	24.42	24.67	5,340,646	-0.16(-0.62%)
Apr 28, 2023	24.36	25.09	24.30	24.83	7,498,341	+0.43(+1.75%)
Apr 27, 2023	24.00	24.56	23.97	24.40	6,129,030	+0.46(+1.90%)
Apr 26, 2023	24.18	24.39	23.85	23.94	6,337,878	-0.45(-1.83%)
Apr 25, 2023	24.72	24.89	24.30	24.39	6,506,141	-0.53(-2.14%)
Apr 24, 2023	24.67	25.00	24.52	24.92	5,220,699	+0.23(+0.94%)
Apr 21, 2023	24.88	24.93	24.59	24.69	4,160,357	-0.10(-0.39%)
Apr 20, 2023	24.79	25.01	24.68	24.79	5,896,431	-0.14(-0.54%)
Apr 19, 2023	24.53	24.93	24.41	24.92	7,215,238	-0.06(-0.23%)
Apr 18, 2023	24.82	25.16	24.81	24.98	5,746,243	+0.08(+0.31%)
Apr 17, 2023	25.15	25.21	24.79	24.90	6,047,070	-0.08(-0.31%)
Apr 14, 2023	24.96	25.12	24.72	24.98	5,472,598	+0.02(+0.08%)
Apr 13, 2023	24.88	25.09	24.71	24.96	6,723,928	-0.02(-0.08%)
Apr 12, 2023	25.26	25.56	24.97	24.98	6,270,731	-0.19(-0.77%)
Apr 11, 2023	25.02	25.34	24.88	25.18	7,457,183	+0.30(+1.21%)
Apr 10, 2023	24.44	25.15	24.42	24.88	5,835,264	+0.69(+2.85%)
Apr 06, 2023	24.45	24.57	24.14	24.19	5,327,538	-0.46(-1.85%)
Apr 05, 2023	24.44	24.65	24.07	24.64	5,949,278	+0.31(+1.28%)
Apr 04, 2023	24.43	24.43	23.98	24.33	7,852,158	-0.03(-0.12%)
Apr 03, 2023	24.63	24.83	24.09	24.36	13,099,153	+0.56(+2.36%)
Mar 31, 2023	23.58	23.94	23.46	23.80	8,073,760	+0.48(+2.08%)
Mar 30, 2023	23.54	23.58	22.97	23.31	7,533,242	-0.07(-0.29%)
Mar 29, 2023	23.54	23.58	23.18	23.38	6,280,734	+0.13(+0.54%)
Mar 28, 2023	22.99	23.46	22.92	23.26	6,195,136	+0.21(+0.93%)
Mar 27, 2023	23.03	23.32	22.71	23.04	9,699,036	+0.08(+0.34%)
Mar 24, 2023	22.12	23.00	21.97	22.96	11,827,612	+0.56(+2.51%)
Mar 23, 2023	22.79	23.08	22.15	22.40	11,612,711	-0.39(-1.70%)
Mar 22, 2023	23.38	23.47	22.78	22.79	8,254,414	-0.61(-2.61%)
Mar 21, 2023	23.21	23.54	23.02	23.40	7,375,719	+0.52(+2.29%)
Mar 20, 2023	22.44	23.10	22.36	22.88	8,178,402	+0.39(+1.72%)
Mar 17, 2023	22.78	23.15	22.19	22.49	37,744,168	-0.31(-1.36%)
Mar 16, 2023	21.68	22.81	21.59	22.80	11,220,501	+0.71(+3.20%)
Mar 15, 2023	22.74	22.93	21.58	22.09	17,878,480	-1.49(-6.33%)
Mar 14, 2023	23.23	24.08	23.14	23.59	11,665,564	+0.40(+1.72%)
Mar 13, 2023	22.70	23.72	22.42	23.19	14,812,402	-0.11(-0.49%)
Mar 10, 2023	23.77	23.96	23.08	23.30	11,731,946	-0.49(-2.07%)
Mar 09, 2023	24.06	24.56	23.73	23.79	13,533,278	-0.04(-0.16%)
Mar 08, 2023	24.37	24.72	23.62	23.83	12,629,485	-0.68(-2.78%)
Mar 07, 2023	24.33	24.68	24.12	24.51	9,400,135	+0.20(+0.82%)
Mar 06, 2023	24.51	24.64	24.13	24.32	9,517,810	-0.64(-2.58%)
Mar 03, 2023	24.24	25.12	24.08	24.96	9,640,198	+0.50(+2.05%)
Mar 02, 2023	23.91	24.59	23.77	24.46	8,414,546	+0.54(+2.26%)
Mar 01, 2023	23.60	24.08	23.32	23.92	9,549,865	+0.26(+1.08%)
Feb 28, 2023	24.21	24.21	23.66	23.66	9,620,391	-0.39(-1.62%)
Feb 27, 2023	24.21	24.23	23.58	24.05	10,302,597	-0.17(-0.70%)
Feb 24, 2023	23.13	24.29	23.07	24.22	15,917,477	+0.84(+3.61%)
Feb 23, 2023	22.92	23.68	22.80	23.38	15,880,843	+1.34(+6.06%)
Feb 22, 2023	21.97	22.17	21.66	22.04	11,113,760	+0.25(+1.13%)
Feb 21, 2023	22.03	22.15	21.77	21.79	10,593,720	-0.38(-1.71%)
Feb 17, 2023	23.10	23.14	22.10	22.17	14,683,412	-1.15(-4.92%)
Feb 16, 2023	23.59	23.81	23.31	23.32	7,548,731	-0.29(-1.24%)
Feb 15, 2023	23.87	23.96	23.49	23.61	9,691,681	-0.60(-2.47%)
Feb 14, 2023	23.63	24.31	23.59	24.21	7,308,507	+0.51(+2.16%)
Feb 13, 2023	23.61	23.95	23.51	23.70	6,702,440	-0.06(-0.24%)
Feb 10, 2023	23.45	23.84	23.35	23.76	9,673,494	+0.67(+2.91%)
Feb 09, 2023	22.94	23.39	22.86	23.08	6,926,719	+0.20(+0.87%)
Feb 08, 2023	22.88	23.00	22.47	22.88	9,614,675	-0.10(-0.45%)
Feb 07, 2023	22.74	23.03	22.48	22.99	6,989,894	+0.43(+1.89%)
Feb 06, 2023	22.93	23.02	22.33	22.56	8,322,352	-0.43(-1.85%)
Feb 03, 2023	23.39	23.75	22.96	22.99	7,259,356	-0.45(-1.90%)
Feb 02, 2023	23.33	23.82	23.12	23.43	9,951,943	+0.18(+0.77%)
Feb 01, 2023	23.54	23.59	22.89	23.25	8,099,360	-0.46(-1.96%)
Jan 31, 2023	23.48	23.73	23.22	23.72	5,534,994	+0.35(+1.50%)
Jan 30, 2023	23.53	23.93	23.34	23.37	5,303,259	-0.63(-2.65%)
Jan 27, 2023	24.04	24.15	23.78	24.00	4,776,790	+0.07(+0.28%)
Jan 26, 2023	23.94	24.02	23.19	23.94	8,571,096	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.36	23.78	6,081,640	-0.09(-0.40%)
Jan 24, 2023	24.33	24.83	23.80	23.88	5,507,901	-0.55(-2.25%)
Jan 23, 2023	24.40	24.56	24.15	24.43	6,535,716	+0.15(+0.62%)
Jan 20, 2023	24.07	24.37	23.77	24.28	5,861,269	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.97	8,800,862	+0.59(+2.51%)
Jan 18, 2023	24.02	24.17	23.38	23.39	7,137,810	-0.63(-2.60%)
Jan 17, 2023	24.12	24.30	23.77	24.01	6,165,153	+0.23(+0.96%)
Jan 13, 2023	23.81	23.95	23.49	23.78	7,148,316	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,538,778	+0.66(+2.84%)
Jan 11, 2023	24.03	24.10	23.38	23.40	13,603,086	-0.37(-1.55%)
Jan 10, 2023	23.60	23.77	23.23	23.77	11,186,506	+0.27(+1.17%)
Jan 09, 2023	23.51	23.79	23.28	23.49	9,318,649	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,435,543	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.17	22.43	14,861,768	-0.29(-1.29%)
Jan 04, 2023	21.77	22.95	21.57	22.72	9,183,283	+0.73(+3.32%)
Jan 03, 2023	22.93	23.02	21.84	21.99	8,687,019	-1.29(-5.54%)
Dec 30, 2022	23.12	23.34	23.01	23.28	5,794,678	+0.05(+0.20%)
Dec 29, 2022	22.84	23.30	22.79	23.23	5,950,450	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.09	7,332,899	-1.15(-4.73%)
Dec 27, 2022	24.03	24.32	23.81	24.24	6,545,556	+0.36(+1.51%)
Dec 23, 2022	23.41	23.89	23.24	23.88	7,173,226	+0.65(+2.82%)
Dec 22, 2022	23.76	23.83	22.87	23.23	9,265,372	-0.53(-2.23%)
Dec 21, 2022	23.69	23.77	23.33	23.76	9,862,194	+0.56(+2.41%)
Dec 20, 2022	22.77	23.43	22.61	23.20	8,611,806	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.90	23.04	9,745,793	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.92	23.44	35,072,104	-0.56(-2.33%)
Dec 15, 2022	23.27	24.15	23.23	24.00	15,031,508	+0.60(+2.55%)
Dec 14, 2022	23.67	23.82	23.32	23.41	12,126,593	-0.19(-0.80%)
Dec 13, 2022	24.14	24.21	23.49	23.59	17,463,950	+0.05(+0.20%)
Dec 12, 2022	23.38	23.83	23.05	23.55	14,251,076	+0.35(+1.51%)
Dec 09, 2022	23.65	23.88	23.15	23.20	14,113,407	-0.45(-1.88%)
Dec 08, 2022	24.50	24.54	23.53	23.64	13,012,283	-0.50(-2.08%)
Dec 07, 2022	24.40	24.55	24.00	24.14	13,479,505	-0.30(-1.24%)
Dec 06, 2022	24.69	24.99	24.25	24.45	8,465,932	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.79	24.83	9,783,032	-1.00(-3.89%)
Dec 02, 2022	25.67	26.05	25.44	25.83	9,112,467	-0.16(-0.62%)
Dec 01, 2022	26.71	26.85	25.96	25.99	8,666,315	-0.45(-1.72%)
Nov 30, 2022	26.80	26.91	25.98	26.45	11,285,051	-0.15(-0.57%)
Nov 29, 2022	26.16	26.68	26.04	26.60	7,068,004	+0.87(+3.39%)
Nov 28, 2022	25.49	26.01	25.30	25.73	6,849,164	-0.44(-1.67%)
Nov 25, 2022	26.23	26.48	26.11	26.16	3,219,635	+0.07(+0.25%)
Nov 23, 2022	25.87	26.44	25.83	26.10	6,900,169	+0.04(+0.15%)
Nov 22, 2022	25.39	26.08	25.22	26.06	9,890,078	+1.06(+4.25%)
Nov 21, 2022	24.92	25.12	24.48	25.00	11,329,657	-0.21(-0.83%)
Nov 18, 2022	24.83	25.38	24.74	25.21	14,306,585	-0.19(-0.75%)
Nov 17, 2022	24.81	25.41	24.59	25.40	8,846,519	+0.36(+1.44%)
Nov 16, 2022	25.88	26.05	25.02	25.04	12,898,285	-1.32(-5.00%)
Nov 15, 2022	26.19	26.35	25.96	26.35	12,923,894	+0.34(+1.31%)
Nov 14, 2022	26.60	26.85	25.94	26.01	14,137,216	-0.30(-1.12%)
Nov 11, 2022	25.97	26.43	25.64	26.31	15,143,152	+0.85(+3.34%)
Nov 10, 2022	25.43	25.60	24.88	25.46	18,009,764	+0.73(+2.95%)
Nov 09, 2022	26.50	26.60	24.71	24.73	18,249,174	-2.21(-8.20%)
Nov 08, 2022	27.06	27.19	26.15	26.94	13,938,323	-0.35(-1.29%)
Nov 07, 2022	27.32	27.87	27.12	27.29	14,807,760	+0.54(+2.00%)
Nov 04, 2022	26.58	27.31	25.71	26.75	24,348,162	-1.55(-5.49%)
Nov 03, 2022	28.08	28.60	27.80	28.30	7,667,835	-0.06(-0.23%)
Nov 02, 2022	28.54			28.37	8,342,618	-0.06(-0.23%)
Nov 01, 2022	29.09	29.12	28.43	28.43	7,123,893	-0.35(-1.22%)
Oct 31, 2022	27.94	28.95	27.94	28.79	7,583,563	+0.95(+3.42%)
Oct 28, 2022	28.12	28.48	27.09	27.83	6,221,634	-0.04(-0.13%)
Oct 27, 2022	28.33	28.75	27.83	27.87	6,963,794	-0.12(-0.43%)
Oct 26, 2022	27.97	28.26	27.68	27.99	5,666,912	+0.11(+0.40%)
Oct 25, 2022	28.03	28.04	27.48	27.88	6,411,451	-0.12(-0.43%)
Oct 24, 2022	27.55	28.18	27.26	28.00	6,035,099	+0.56(+2.06%)
Oct 21, 2022	27.71	27.96	26.86	27.44	8,060,023	-0.02(-0.07%)
Oct 20, 2022	28.02	28.25	27.27	27.45	6,210,170	-0.40(-1.43%)
Oct 19, 2022	27.31	27.89	27.09	27.85	6,570,319	+0.63(+2.31%)
Oct 18, 2022	27.04	27.64	26.86	27.22	6,414,480	+0.48(+1.80%)
Oct 17, 2022	26.46	27.13	26.18	26.74	6,219,692	+0.46(+1.76%)
Oct 14, 2022	27.82	28.19	26.24	26.28	6,934,736	-1.89(-6.70%)
Oct 13, 2022	27.19	28.40	27.14	28.17	7,501,718	+0.61(+2.21%)
Oct 12, 2022	26.72	27.72	26.40	27.56	7,409,315	+0.92(+3.47%)
Oct 11, 2022	25.92	26.74	25.72	26.63	7,436,935	+0.31(+1.16%)
Oct 10, 2022	27.17	27.56	26.17	26.33	4,570,572	-0.67(-2.50%)
Oct 07, 2022	26.58	27.47	26.45	27.00	9,224,729	+0.31(+1.18%)
Oct 06, 2022	26.46	27.14	26.45	26.69	7,668,805	+0.06(+0.24%)
Oct 05, 2022	26.43	26.92	25.70	26.62	8,644,252	+0.19(+0.73%)
Oct 04, 2022	25.94	26.49	25.65	26.43	6,383,768	+1.13(+4.46%)
Oct 03, 2022	24.98	25.41	24.76	25.30	8,449,601	+1.15(+4.75%)
Sep 30, 2022	23.70	24.61	23.60	24.15	8,467,584	+0.14(+0.58%)
Sep 29, 2022	24.33	24.48	23.30	24.01	6,671,412	-0.64(-2.59%)
Sep 28, 2022	23.69	24.75	23.69	24.65	7,890,967	+1.06(+4.51%)
Sep 27, 2022	23.87	24.26	23.45	23.59	12,099,210	+0.18(+0.75%)
Sep 26, 2022	24.02	24.40	23.40	23.41	9,731,523	-0.96(-3.95%)
Sep 23, 2022	24.89	25.40	23.96	24.37	11,039,616	-1.55(-5.99%)
Sep 22, 2022	26.99	27.07	25.91	25.93	8,394,000	-0.59(-2.23%)
Sep 21, 2022	27.39	27.43	26.40	26.52	7,160,488	-0.22(-0.83%)
Sep 20, 2022	26.54	26.77	26.22	26.74	6,807,601	-0.02(-0.07%)
Sep 19, 2022	25.81	26.86	25.76	26.76	7,380,168	+0.18(+0.70%)
Sep 16, 2022	27.83	27.97	26.35	26.58	23,152,770	-1.88(-6.60%)
Sep 15, 2022	28.71	29.38	28.38	28.45	8,064,618	-1.35(-4.53%)
Sep 14, 2022	28.37	30.02	28.25	29.80	11,200,956	+2.01(+7.22%)
Sep 13, 2022	27.98	28.56	27.70	27.80	5,285,164	-0.58(-2.05%)
Sep 12, 2022	27.82	28.46	27.75	28.38	7,124,304	+0.85(+3.09%)
Sep 09, 2022	27.46	27.72	27.21	27.53	5,364,785	+0.60(+2.23%)
Sep 08, 2022	27.06	27.17	26.70	26.93	6,708,005	+0.02(+0.07%)
Sep 07, 2022	26.49	27.09	26.07	26.91	9,210,344	-0.06(-0.21%)
Sep 06, 2022	27.91	27.98	26.89	26.96	7,869,208	-0.88(-3.16%)
Sep 02, 2022	28.38	28.63	27.61	27.84	6,124,816	-0.11(-0.40%)
Sep 01, 2022	28.20	28.37	27.64	27.95	6,030,051	-0.63(-2.20%)
Aug 31, 2022	27.68	28.72	27.35	28.58	8,013,031	+0.47(+1.68%)
Aug 30, 2022	28.67	28.70	27.83	28.11	7,213,527	-1.03(-3.52%)
Aug 29, 2022	28.40	29.58	28.30	29.14	6,644,028	+0.59(+2.07%)
Aug 26, 2022	29.03	29.33	28.54	28.54	5,342,915	-0.36(-1.25%)
Aug 25, 2022	29.21	29.33	28.57	28.91	5,275,068	-0.01(-0.03%)
Aug 24, 2022	28.15	28.97	27.81	28.91	6,959,392	+0.89(+3.17%)
Aug 23, 2022	28.90	29.50	27.15	28.03	11,700,217	-0.25(-0.88%)
Aug 22, 2022	27.93	28.58	27.56	28.28	7,979,944	+0.26(+0.92%)
Aug 19, 2022	28.05	28.50	27.89	28.02	6,175,342	-0.26(-0.92%)
Aug 18, 2022	27.53	28.36	27.53	28.28	6,722,878	+1.14(+4.19%)
Aug 17, 2022	27.17	27.51	26.68	27.14	6,743,665	+0.16(+0.58%)
Aug 16, 2022	26.91	27.26	26.49	26.98	9,330,489	+0.77(+2.93%)
Aug 15, 2022	25.63	26.42	25.19	26.21	4,844,117	-0.29(-1.08%)
Aug 12, 2022	26.43	26.63	26.04	26.50	6,779,093	-0.02(-0.07%)
Aug 11, 2022	26.10	26.64	26.04	26.52	7,531,725	+0.90(+3.53%)
Aug 10, 2022	25.42	25.64	24.86	25.62	6,329,451	+0.18(+0.71%)
Aug 09, 2022	25.61	26.07	25.35	25.43	7,478,512	+0.28(+1.11%)
Aug 08, 2022	25.22	25.47	25.10	25.15	6,395,761	-0.10(-0.39%)
Aug 05, 2022	24.44	25.61	24.38	25.25	7,560,075	+0.49(+1.97%)
Aug 04, 2022	25.70	25.90	24.70	24.77	10,886,852	-1.17(-4.50%)
Aug 03, 2022	26.22	26.40	25.06	25.93	13,992,164	-0.63(-2.38%)
Aug 02, 2022	26.60	26.92	26.12	26.57	7,473,893	-0.17(-0.64%)
Aug 01, 2022	27.16	27.18	26.15	26.74	8,752,388	-0.92(-3.33%)
Jul 29, 2022	27.00	27.81	27.00	27.66	7,764,708	+0.70(+2.58%)
Jul 28, 2022	27.31	27.49	26.57	26.96	5,223,343	-0.22(-0.80%)
Jul 27, 2022	26.76	27.27	26.45	27.18	6,275,636	+0.55(+2.07%)
Jul 26, 2022	26.69	27.15	26.35	26.63	10,292,137	+0.51(+1.94%)
Jul 25, 2022	25.45	26.14	24.99	26.12	5,828,824	+1.07(+4.26%)
Jul 22, 2022	25.46	25.70	25.00	25.06	7,804,990	-0.32(-1.25%)
Jul 21, 2022	25.61	25.63	24.63	25.37	7,186,971	-0.77(-2.94%)
Jul 20, 2022	25.19	26.27	24.99	26.14	8,380,100	+0.70(+2.74%)
Jul 19, 2022	24.63	25.54	24.56	25.44	6,456,183	+0.65(+2.63%)
Jul 18, 2022	24.65	25.34	24.64	24.79	9,299,723	+0.45(+1.86%)
Jul 15, 2022	24.21	24.37	23.55	24.34	6,889,204	+0.55(+2.32%)
Jul 14, 2022	23.72	24.14	23.06	23.79	9,924,867	-0.75(-3.06%)
Jul 13, 2022	23.73	24.90	23.73	24.54	10,025,403	+0.72(+3.04%)
Jul 12, 2022	23.33	23.92	23.19	23.82	9,993,582	-0.05(-0.19%)
Jul 11, 2022	23.99	24.66	23.59	23.86	9,367,436	+0.07(+0.30%)
Jul 08, 2022	24.09	24.26	23.51	23.79	9,326,208	-0.06(-0.27%)
Jul 07, 2022	23.51	24.06	23.45	23.85	10,501,714	+0.96(+4.19%)
Jul 06, 2022	22.79	23.61	22.10	22.89	15,063,388	-0.25(-1.09%)
Jul 05, 2022	23.24	23.57	22.44	23.15	16,114,341	-0.66(-2.77%)