Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)