Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.22	24.22	23.67	23.67	9,618,403	-0.39(-1.62%)
Feb 27, 2023	24.22	24.23	23.58	24.05	10,300,468	-0.17(-0.70%)
Feb 24, 2023	23.14	24.29	23.08	24.23	15,914,188	+0.84(+3.61%)
Feb 23, 2023	22.93	23.69	22.80	23.38	15,877,561	+1.34(+6.06%)
Feb 22, 2023	21.97	22.18	21.67	22.05	11,111,463	+0.25(+1.13%)
Feb 21, 2023	22.04	22.16	21.77	21.80	10,591,531	-0.38(-1.71%)
Feb 17, 2023	23.11	23.14	22.10	22.18	14,680,378	-1.15(-4.92%)
Feb 16, 2023	23.60	23.82	23.31	23.32	7,547,171	-0.29(-1.24%)
Feb 15, 2023	23.87	23.97	23.49	23.62	9,689,678	-0.60(-2.47%)
Feb 14, 2023	23.64	24.31	23.59	24.22	7,306,996	+0.51(+2.16%)
Feb 13, 2023	23.62	23.95	23.51	23.70	6,701,055	-0.06(-0.24%)
Feb 10, 2023	23.46	23.84	23.35	23.76	9,671,495	+0.67(+2.91%)
Feb 09, 2023	22.95	23.39	22.86	23.09	6,925,287	+0.20(+0.87%)
Feb 08, 2023	22.89	23.01	22.48	22.89	9,612,925	-0.10(-0.45%)
Feb 07, 2023	22.75	23.03	22.48	22.99	6,988,449	+0.43(+1.89%)
Feb 06, 2023	22.94	23.03	22.34	22.57	8,320,632	-0.43(-1.85%)
Feb 03, 2023	23.39	23.75	22.96	22.99	7,257,856	-0.45(-1.90%)
Feb 02, 2023	23.33	23.83	23.13	23.44	9,949,886	+0.18(+0.77%)
Feb 01, 2023	23.54	23.60	22.90	23.26	8,097,687	-0.46(-1.96%)
Jan 31, 2023	23.49	23.73	23.22	23.72	5,533,850	+0.35(+1.50%)
Jan 30, 2023	23.53	23.94	23.35	23.37	5,302,163	-0.64(-2.65%)
Jan 27, 2023	24.05	24.16	23.79	24.01	4,775,803	+0.07(+0.28%)
Jan 26, 2023	23.94	24.03	23.19	23.94	8,569,325	+0.15(+0.64%)
Jan 25, 2023	23.77	23.83	23.37	23.79	6,080,383	-0.09(-0.40%)
Jan 24, 2023	24.34	24.83	23.81	23.88	5,506,763	-0.55(-2.25%)
Jan 23, 2023	24.41	24.57	24.15	24.43	6,534,365	+0.15(+0.62%)
Jan 20, 2023	24.07	24.38	23.77	24.28	5,860,058	+0.30(+1.26%)
Jan 19, 2023	23.38	24.11	23.20	23.98	8,799,044	+0.59(+2.51%)
Jan 18, 2023	24.03	24.18	23.38	23.39	7,136,335	-0.63(-2.60%)
Jan 17, 2023	24.12	24.31	23.78	24.02	6,163,879	+0.23(+0.96%)
Jan 13, 2023	23.82	23.95	23.50	23.79	7,146,839	-0.27(-1.14%)
Jan 12, 2023	23.70	24.24	23.58	24.06	8,537,014	+0.66(+2.84%)
Jan 11, 2023	24.04	24.11	23.38	23.40	13,600,275	-0.37(-1.55%)
Jan 10, 2023	23.61	23.78	23.23	23.77	11,178,927	+0.27(+1.17%)
Jan 09, 2023	23.51	23.80	23.29	23.50	9,316,723	+0.50(+2.18%)
Jan 06, 2023	22.67	23.15	22.62	22.99	10,433,386	+0.56(+2.49%)
Jan 05, 2023	22.27	22.60	22.18	22.43	14,858,697	-0.29(-1.29%)
Jan 04, 2023	21.77	22.96	21.57	22.73	9,181,386	+0.73(+3.32%)
Jan 03, 2023	22.94	23.02	21.85	22.00	8,685,223	-1.29(-5.54%)
Dec 30, 2022	23.13	23.34	23.01	23.29	5,793,481	+0.05(+0.20%)
Dec 29, 2022	22.84	23.31	22.79	23.24	5,949,221	+0.14(+0.62%)
Dec 28, 2022	23.94	24.05	23.05	23.10	7,331,384	-1.15(-4.73%)
Dec 27, 2022	24.04	24.32	23.82	24.24	6,544,203	+0.36(+1.51%)
Dec 23, 2022	23.42	23.90	23.24	23.88	7,171,743	+0.65(+2.82%)
Dec 22, 2022	23.76	23.84	22.87	23.23	9,263,457	-0.53(-2.23%)
Dec 21, 2022	23.69	23.78	23.33	23.76	9,860,156	+0.56(+2.41%)
Dec 20, 2022	22.78	23.44	22.61	23.20	8,610,026	+0.16(+0.70%)
Dec 19, 2022	23.17	23.50	22.91	23.04	9,743,779	-0.41(-1.74%)
Dec 16, 2022	23.52	23.70	22.93	23.45	35,064,856	-0.56(-2.33%)
Dec 15, 2022	23.28	24.16	23.24	24.01	15,028,402	+0.60(+2.55%)
Dec 14, 2022	23.68	23.83	23.33	23.41	12,124,087	-0.19(-0.80%)
Dec 13, 2022	24.15	24.22	23.49	23.60	17,460,342	+0.05(+0.20%)
Dec 12, 2022	23.38	23.84	23.05	23.55	14,248,131	+0.35(+1.51%)
Dec 09, 2022	23.66	23.88	23.15	23.20	14,110,491	-0.45(-1.88%)
Dec 08, 2022	24.50	24.55	23.53	23.65	13,009,594	-0.50(-2.08%)
Dec 07, 2022	24.41	24.56	24.01	24.15	13,476,719	-0.30(-1.24%)
Dec 06, 2022	24.70	24.99	24.25	24.45	8,464,183	-0.38(-1.53%)
Dec 05, 2022	26.07	26.28	24.80	24.83	9,781,010	-1.00(-3.89%)
Dec 02, 2022	25.68	26.05	25.45	25.84	9,110,584	-0.16(-0.62%)