Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.08	26.43	25.75	26.04	8,986,408	+0.16(+0.61%)
Nov 29, 2023	25.93	26.05	25.76	25.88	4,207,330	+0.02(+0.08%)
Nov 28, 2023	26.16	26.39	25.85	25.86	5,357,989	-0.20(-0.76%)
Nov 27, 2023	26.38	26.38	25.91	26.06	4,990,254	-0.50(-1.87%)
Nov 24, 2023	26.34	26.61	26.27	26.56	2,190,278	+0.10(+0.37%)
Nov 22, 2023	25.81	26.47	25.56	26.46	5,089,041	+0.14(+0.53%)
Nov 21, 2023	26.38	26.48	26.14	26.32	4,389,775	-0.15(-0.56%)
Nov 20, 2023	26.70	26.73	26.27	26.47	4,994,084	-0.07(-0.26%)
Nov 17, 2023	26.31	26.83	26.25	26.54	7,393,192	+0.42(+1.60%)
Nov 16, 2023	26.59	26.85	26.00	26.12	7,914,960	-0.81(-3.02%)
Nov 15, 2023	26.87	27.24	26.84	26.93	5,044,642	+0.14(+0.52%)
Nov 14, 2023	26.61	27.03	26.55	26.80	5,587,916	+0.22(+0.81%)
Nov 13, 2023	26.73	26.75	26.45	26.58	5,372,363	+0.02(+0.07%)
Nov 10, 2023	26.70	26.76	26.29	26.56	7,280,649	+0.17(+0.63%)
Nov 09, 2023	26.63	26.72	26.17	26.39	10,240,468	-0.08(-0.30%)
Nov 08, 2023	26.99	27.15	26.37	26.47	9,909,871	-0.56(-2.08%)
Nov 07, 2023	27.33	27.61	26.76	27.03	14,188,220	+0.01(+0.04%)
Nov 06, 2023	27.61	27.69	26.78	27.02	8,235,123	-0.59(-2.14%)
Nov 03, 2023	27.70	27.82	27.45	27.61	8,963,251	-0.03(-0.11%)
Nov 02, 2023	27.04	27.83	26.86	27.64	9,871,208	+0.51(+1.89%)
Nov 01, 2023	27.07	27.51	26.81	27.13	6,534,434	+0.05(+0.18%)
Oct 31, 2023	27.03	27.19	26.78	27.08	8,064,412	+0.17(+0.62%)
Oct 30, 2023	27.14	27.34	26.63	26.91	7,273,372	-0.36(-1.34%)
Oct 27, 2023	27.61	27.64	27.10	27.28	6,764,610	-0.22(-0.79%)
Oct 26, 2023	27.45	27.86	27.22	27.50	11,328,944	-0.31(-1.10%)
Oct 25, 2023	27.94	28.10	27.66	27.80	6,903,965	-0.13(-0.46%)
Oct 24, 2023	28.17	28.26	27.91	27.93	4,746,593	-0.04(-0.14%)
Oct 23, 2023	28.23	28.31	27.87	27.97	5,949,388	-0.52(-1.83%)
Oct 20, 2023	29.04	29.10	28.40	28.49	5,378,647	-0.66(-2.26%)
Oct 19, 2023	29.26	29.34	28.99	29.15	4,570,597	-0.11(-0.37%)
Oct 18, 2023	29.19	29.44	29.05	29.26	5,046,228	+0.31(+1.05%)
Oct 17, 2023	28.73	29.13	28.73	28.95	5,100,672	+0.19(+0.65%)
Oct 16, 2023	28.66	28.80	28.43	28.77	4,187,819	+0.12(+0.41%)
Oct 13, 2023	28.55	28.88	28.37	28.65	6,287,634	+0.51(+1.82%)
Oct 12, 2023	27.88	28.16	27.77	28.14	5,031,231	+0.32(+1.13%)
Oct 11, 2023	27.57	27.90	27.27	27.82	5,807,957	+0.16(+0.57%)
Oct 10, 2023	27.77	27.93	27.62	27.66	4,636,055	-0.06(-0.21%)
Oct 09, 2023	26.89	27.74	26.89	27.72	7,612,340	+1.33(+5.04%)
Oct 06, 2023	26.05	26.72	25.96	26.39	7,695,420	+0.68(+2.64%)
Oct 05, 2023	25.27	25.81	25.23	25.71	6,474,283	+0.28(+1.08%)
Oct 04, 2023	25.78	25.89	25.05	25.44	7,365,348	-0.50(-1.94%)
Oct 03, 2023	25.92	26.03	25.60	25.94	5,093,429	+0.02(+0.08%)
Oct 02, 2023	26.54	26.58	25.73	25.92	7,703,947	-0.72(-2.70%)
Sep 29, 2023	27.05	27.18	26.60	26.64	5,076,064	-0.47(-1.74%)
Sep 28, 2023	26.65	27.21	26.63	27.11	4,943,110	+0.38(+1.44%)
Sep 27, 2023	26.43	26.88	26.25	26.73	5,013,439	+0.79(+3.04%)
Sep 26, 2023	25.80	26.28	25.77	25.94	5,344,159	-0.23(-0.87%)
Sep 25, 2023	25.70	26.28	26.12	26.17	6,148,401	+0.51(+2.00%)
Sep 22, 2023	25.91	26.31	25.63	25.65	8,429,859	-0.05(-0.19%)
Sep 21, 2023	26.60	26.66	25.58	25.70	7,366,505	-0.81(-3.05%)
Sep 20, 2023	26.85	27.20	26.49	26.51	5,071,222	-0.61(-2.25%)
Sep 19, 2023	27.79	27.79	27.01	27.12	5,292,847	-0.35(-1.29%)
Sep 18, 2023	27.64	27.73	27.12	27.48	5,899,896	-0.02(-0.07%)
Sep 15, 2023	27.86	28.12	27.48	27.50	10,993,510	-0.62(-2.21%)
Sep 14, 2023	28.20	28.38	27.99	28.12	4,654,853	+0.24(+0.85%)
Sep 13, 2023	28.07	28.13	27.69	27.88	3,653,401	-0.16(-0.56%)
Sep 12, 2023	27.59	28.04	27.57	28.04	4,094,263	+0.71(+2.59%)
Sep 11, 2023	27.91	28.04	27.21	27.33	4,479,884	-0.44(-1.60%)
Sep 08, 2023	27.82	28.16	27.70	27.77	5,714,886	+0.24(+0.86%)
Sep 07, 2023	27.49	27.83	27.41	27.53	7,140,513	-0.11(-0.39%)
Sep 06, 2023	27.52	27.80	27.36	27.64	5,202,637	-0.08(-0.28%)
Sep 05, 2023	28.03	28.28	27.70	27.72	6,321,226	-0.31(-1.09%)