Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	18.62	18.88		18.84	7,713,699	+0.23(+1.25%)
Jan 28, 2022	18.25	18.83	18.12	18.60	11,339,397	+0.55(+3.05%)
Jan 27, 2022	18.14	18.14	17.31	18.05	8,730,669	+0.62(+3.55%)
Jan 26, 2022	17.86	18.28	17.42	17.43	10,596,993	-0.07(-0.39%)
Jan 25, 2022	16.66	17.54	16.57	17.50	11,474,625	+0.71(+4.20%)
Jan 24, 2022	16.36	16.87	15.82	16.80	8,456,203	+0.17(+1.03%)
Jan 21, 2022	17.06	17.12	16.54	16.63	10,147,502	-0.60(-3.49%)
Jan 20, 2022	17.74	18.06	17.22	17.23	7,878,033	-0.73(-4.07%)
Jan 19, 2022	18.81	18.91	17.92	17.96	7,400,245	-0.81(-4.31%)
Jan 18, 2022	19.34	19.40	18.59	18.77	7,936,865	-0.33(-1.71%)
Jan 14, 2022				19.09	0	+0.31(+1.65%)
Jan 13, 2022	19.07	19.48	18.71	18.79	7,695,904	-0.60(-3.11%)
Jan 12, 2022	18.49	19.39	18.30	19.39	12,335,369	+1.11(+6.07%)
Jan 11, 2022	18.62	18.66	17.83	18.28	8,199,225	-0.09(-0.52%)
Jan 10, 2022	18.48	18.84	18.20	18.37	10,132,070	-0.16(-0.88%)
Jan 07, 2022	17.90	18.54	17.63	18.54	10,231,717	+0.94(+5.33%)
Jan 06, 2022	18.40	18.40	17.51	17.60	10,152,044	-0.19(-1.06%)
Jan 05, 2022	18.24	18.66	17.78	17.79	11,860,118	-0.22(-1.19%)
Jan 04, 2022	17.00	18.24	16.95	18.00	12,585,613	+1.17(+6.95%)
Jan 03, 2022	16.26	16.91	16.20	16.83	13,046,192	+0.49(+3.00%)
Dec 31, 2021	16.73	16.82	16.29	16.34	5,852,280	-0.47(-2.81%)
Dec 30, 2021	17.26	17.36	16.74	16.82	5,922,496	-0.40(-2.30%)
Dec 29, 2021	17.17	17.45	16.99	17.21	5,077,565	+0.04(+0.25%)
Dec 28, 2021	17.10	17.31	16.96	17.17	4,628,857	+0.04(+0.25%)
Dec 27, 2021	16.76	17.16	16.57	17.12	4,052,388	+0.45(+2.68%)
Dec 23, 2021	16.80	17.00	16.61	16.68	6,756,512	-0.31(-1.82%)
Dec 22, 2021	16.99	17.12	16.77	16.99	7,050,612	+0.09(+0.56%)
Dec 21, 2021	16.81	17.00	16.63	16.89	9,603,811	+0.19(+1.13%)
Dec 20, 2021	16.61	16.76	16.24	16.70	7,976,187	-0.21(-1.22%)
Dec 17, 2021	17.22	17.28	16.73	16.91	19,726,730	-0.36(-2.09%)
Dec 16, 2021	17.61	18.01	17.25	17.27	7,711,055	-0.25(-1.42%)
Dec 15, 2021	17.26	17.63	16.99	17.52	9,293,857	+0.24(+1.39%)
Dec 14, 2021	17.49	17.71	17.23	17.28	8,880,912	-0.32(-1.81%)
Dec 13, 2021	17.93	18.14	17.52	17.60	8,664,858	-0.39(-2.15%)
Dec 10, 2021	18.02	18.23	17.49	17.99	8,793,885	+0.08(+0.43%)
Dec 09, 2021	17.57	17.99	17.49	17.91	10,355,988	+0.06(+0.34%)
Dec 08, 2021	17.46	17.98	17.32	17.85	9,151,160	+0.54(+3.13%)
Dec 07, 2021	17.20	17.50	17.03	17.31	8,708,103	+0.41(+2.44%)
Dec 06, 2021	17.44	17.55	16.42	16.89	13,835,500	-0.50(-2.87%)
Dec 03, 2021	17.38	17.65	16.97	17.39	8,078,429	-0.01(-0.05%)
Dec 02, 2021	16.99	17.59	16.79	17.40	8,405,041	+0.42(+2.48%)
Dec 01, 2021	17.57	17.74	16.93	16.98	13,344,424	-0.29(-1.69%)
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%)