Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	23.57	23.84	22.98	23.81	10,559,275	+0.49(+2.09%)
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%)