Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	24.73	24.87	24.29	24.73	6,700,691	+0.17(+0.68%)
Jun 29, 2023	24.10	24.58	23.89	24.57	6,426,716	+0.65(+2.70%)
Jun 28, 2023	23.91	24.00	23.57	23.92	5,545,874	+0.20(+0.82%)
Jun 27, 2023	23.69	23.98	23.52	23.73	8,128,556	+0.30(+1.29%)
Jun 26, 2023	23.19	23.68	23.12	23.42	6,069,381	+0.23(+1.01%)
Jun 23, 2023	23.12	23.37	23.08	23.19	9,890,773	-0.20(-0.84%)
Jun 22, 2023	23.72	23.76	23.31	23.39	5,215,406	-0.49(-2.05%)
Jun 21, 2023	24.01	24.21	23.77	23.87	7,397,455	-0.02(-0.08%)
Jun 20, 2023	24.59	24.60	23.82	23.89	6,810,576	-0.75(-3.05%)
Jun 16, 2023	24.56	24.88	24.45	24.65	22,273,126	+0.13(+0.52%)
Jun 15, 2023	23.86	24.61	23.80	24.52	9,817,245	+0.80(+3.38%)
Jun 14, 2023	24.36	24.37	23.45	23.72	7,582,617	-0.48(-1.98%)
Jun 13, 2023	24.06	24.45	23.97	24.20	7,515,102	+0.27(+1.14%)
Jun 12, 2023	23.66	24.00	23.59	23.92	5,942,374	-0.10(-0.41%)
Jun 09, 2023	23.95	24.23	23.86	24.02	5,555,307	+0.02(+0.08%)
Jun 08, 2023	24.16	24.30	23.73	24.00	6,021,087	-0.28(-1.17%)
Jun 07, 2023	23.81	24.42	23.75	24.29	6,158,640	+0.66(+2.77%)
Jun 06, 2023	22.88	23.71	22.86	23.63	5,055,550	+0.43(+1.85%)
Jun 05, 2023	23.62	23.85	23.17	23.20	7,083,958	-0.17(-0.71%)
Jun 02, 2023	22.74	23.51	22.73	23.37	9,003,301	+0.91(+4.05%)
Jun 01, 2023	22.69	22.88	22.40	22.46	10,089,936	-0.27(-1.20%)
May 31, 2023	22.81	23.04	22.54	22.73	15,281,077	-0.29(-1.27%)
May 30, 2023	23.27	23.39	22.86	23.02	8,753,097	-0.67(-2.85%)
May 26, 2023	24.29	24.34	23.59	23.70	7,576,721	-0.58(-2.38%)
May 25, 2023	24.43	24.47	24.06	24.28	6,453,296	-0.47(-1.90%)
May 24, 2023	25.22	25.22	24.62	24.74	7,299,258	-0.25(-1.01%)
May 23, 2023	25.37	25.42	24.96	25.00	7,201,879	-0.12(-0.46%)
May 22, 2023	24.77	25.36	24.69	25.11	7,371,008	+0.25(+1.01%)
May 19, 2023	24.99	25.11	24.72	24.86	7,925,438	+0.17(+0.71%)
May 18, 2023	23.90	24.69	23.78	24.69	11,489,615	+0.79(+3.29%)
May 17, 2023	24.17	24.27	23.78	23.90	6,755,262	-0.14(-0.56%)
May 16, 2023	24.77	24.95	24.03	24.04	8,781,249	-0.76(-3.05%)
May 15, 2023	24.35	25.02	24.26	24.79	9,324,256	+0.74(+3.06%)
May 12, 2023	23.85	24.07	23.57	24.06	5,206,741	+0.43(+1.81%)
May 11, 2023	23.55	23.82	23.44	23.63	4,874,458	-0.10(-0.41%)
May 10, 2023	24.17	24.25	23.60	23.73	5,148,149	-0.37(-1.53%)
May 09, 2023	23.89	24.40	23.86	24.09	4,771,432	-0.02(-0.08%)
May 08, 2023	24.73	24.91	24.06	24.11	6,732,351	-0.22(-0.92%)
May 05, 2023	24.83	25.53	24.20	24.34	13,252,114	+0.92(+3.94%)
May 04, 2023	23.50	23.80	23.31	23.42	9,333,860	+0.04(+0.17%)
May 03, 2023	23.20	23.71	23.11	23.38	6,293,402	-0.20(-0.86%)
May 02, 2023	24.29	24.38	23.26	23.58	9,166,856	-1.10(-4.44%)
May 01, 2023	24.47	24.86	24.42	24.68	5,339,542	-0.16(-0.63%)
Apr 28, 2023	24.37	25.10	24.31	24.83	7,496,791	+0.43(+1.75%)
Apr 27, 2023	24.01	24.56	23.98	24.41	6,127,763	+0.46(+1.90%)
Apr 26, 2023	24.18	24.40	23.85	23.95	6,336,568	-0.45(-1.83%)
Apr 25, 2023	24.73	24.90	24.31	24.40	6,504,796	-0.53(-2.14%)
Apr 24, 2023	24.68	25.01	24.53	24.93	5,219,620	+0.23(+0.94%)
Apr 21, 2023	24.88	24.94	24.60	24.70	4,159,497	-0.10(-0.39%)
Apr 20, 2023	24.79	25.01	24.69	24.79	5,895,212	-0.14(-0.54%)
Apr 19, 2023	24.53	24.94	24.41	24.93	7,213,746	-0.06(-0.23%)
Apr 18, 2023	24.82	25.16	24.81	24.99	5,745,055	+0.08(+0.31%)
Apr 17, 2023	25.15	25.22	24.79	24.91	6,045,820	-0.08(-0.31%)
Apr 14, 2023	24.97	25.12	24.72	24.99	5,471,467	+0.02(+0.08%)
Apr 13, 2023	24.88	25.09	24.71	24.97	6,722,538	-0.02(-0.08%)
Apr 12, 2023	25.27	25.57	24.98	24.99	6,269,434	-0.19(-0.77%)
Apr 11, 2023	25.03	25.34	24.89	25.18	7,455,642	+0.30(+1.21%)
Apr 10, 2023	24.44	25.16	24.43	24.88	5,834,057	+0.69(+2.85%)
Apr 06, 2023	24.45	24.57	24.15	24.19	5,326,437	-0.46(-1.85%)
Apr 05, 2023	24.44	24.66	24.08	24.65	5,948,048	+0.31(+1.28%)
Apr 04, 2023	24.43	24.43	23.98	24.34	7,850,535	-0.03(-0.12%)