Coterra Energy Inc (NY: CTRA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.94	24.94	24.49	24.50	5,777,450	-0.42(-1.70%)
Jan 30, 2024	24.45	25.00	24.40	24.92	6,931,118	+0.25(+1.00%)
Jan 29, 2024	24.75	24.75	24.45	24.68	5,457,156	-0.23(-0.91%)
Jan 26, 2024	24.95	25.03	24.61	24.90	7,134,264	+0.03(+0.12%)
Jan 25, 2024	24.80	24.91	24.55	24.87	6,698,737	+0.24(+0.96%)
Jan 24, 2024	24.44	24.72	24.40	24.64	7,489,292	+0.38(+1.58%)
Jan 23, 2024	23.90	24.35	23.90	24.25	6,988,812	+0.28(+1.15%)
Jan 22, 2024	23.88	24.14	23.69	23.98	6,965,842	-0.03(-0.12%)
Jan 19, 2024	24.13	24.13	23.83	24.01	7,606,609	-0.23(-0.93%)
Jan 18, 2024	24.18	24.28	23.89	24.23	6,752,475	+0.02(+0.08%)
Jan 17, 2024	24.22	24.62	24.15	24.21	7,633,783	-0.23(-0.93%)
Jan 16, 2024	24.96	24.98	24.42	24.44	8,805,573	-0.74(-2.93%)
Jan 12, 2024	25.25	25.50	25.00	25.18	4,978,973	+0.38(+1.55%)
Jan 11, 2024	25.08	25.17	24.77	24.79	7,596,265	-0.19(-0.75%)
Jan 10, 2024	25.16	25.18	24.72	24.98	5,330,310	-0.37(-1.48%)
Jan 09, 2024	25.23	25.46	25.00	25.36	8,850,189	+0.20(+0.78%)
Jan 08, 2024	24.83	25.19	24.42	25.16	7,000,021	-0.11(-0.43%)
Jan 05, 2024	25.27	25.32	24.89	25.27	8,861,212	+0.27(+1.06%)
Jan 04, 2024	25.66	25.69	24.95	25.00	7,073,772	-0.49(-1.93%)
Jan 03, 2024	25.31	25.58	25.17	25.49	4,245,086	+0.20(+0.78%)
Jan 02, 2024	25.32	25.55	25.17	25.30	5,314,153	+0.17(+0.67%)
Dec 29, 2023	25.29	25.38	25.05	25.13	4,139,020	-0.13(-0.51%)
Dec 28, 2023	25.46	25.60	25.26	25.26	3,778,112	-0.18(-0.70%)
Dec 27, 2023	25.56	25.69	25.31	25.43	3,299,228	-0.08(-0.31%)
Dec 26, 2023	25.48	25.67	25.39	25.51	2,940,126	+0.13(+0.50%)
Dec 22, 2023	25.50	25.55	25.30	25.39	3,962,546	+0.04(+0.16%)
Dec 21, 2023	25.00	25.37	24.89	25.35	4,856,487	+0.50(+2.02%)
Dec 20, 2023	25.31	25.43	24.79	24.84	5,421,037	-0.42(-1.68%)
Dec 19, 2023	24.98	25.28	24.87	25.27	4,945,621	+0.13(+0.51%)
Dec 18, 2023	25.42	25.56	25.10	25.14	6,881,906	+0.39(+1.59%)
Dec 15, 2023	24.98	25.08	24.58	24.75	19,871,402	-0.43(-1.72%)
Dec 14, 2023	24.63	25.19	24.63	25.18	9,346,388	+0.90(+3.69%)
Dec 13, 2023	24.12	24.32	23.88	24.28	8,790,578	+0.24(+0.98%)
Dec 12, 2023	24.21	24.24	23.91	24.05	6,618,738	-0.43(-1.77%)
Dec 11, 2023	24.18	24.52	24.03	24.48	7,965,880	+0.16(+0.65%)
Dec 08, 2023	24.33	24.42	24.17	24.32	4,904,840	+0.12(+0.49%)
Dec 07, 2023	24.58	24.63	24.08	24.20	8,684,469	-0.20(-0.81%)
Dec 06, 2023	24.80	24.90	24.29	24.40	8,737,545	-0.55(-2.21%)
Dec 05, 2023	25.50	25.56	24.94	24.95	5,542,235	-0.44(-1.74%)
Dec 04, 2023	25.48	25.82	25.33	25.39	8,207,139	-0.34(-1.34%)
Dec 01, 2023	25.80	26.14	25.70	25.74	6,120,945	-0.11(-0.42%)
Nov 30, 2023	25.89	26.23	25.56	25.85	9,053,927	+0.16(+0.61%)
Nov 29, 2023	25.74	25.86	25.57	25.69	4,238,942	+0.02(+0.08%)
Nov 28, 2023	25.97	26.19	25.66	25.67	5,398,246	-0.20(-0.76%)
Nov 27, 2023	26.18	26.18	25.71	25.87	5,027,748	-0.49(-1.87%)
Nov 24, 2023	26.14	26.41	26.07	26.36	2,206,734	+0.10(+0.38%)
Nov 22, 2023	25.62	26.27	25.37	26.26	5,127,277	+0.14(+0.53%)
Nov 21, 2023	26.18	26.28	25.95	26.12	4,422,758	-0.15(-0.56%)
Nov 20, 2023	26.50	26.53	26.07	26.27	5,031,607	-0.07(-0.26%)
Nov 17, 2023	26.11	26.63	26.05	26.34	7,448,740	+0.41(+1.60%)
Nov 16, 2023	26.39	26.65	25.80	25.93	7,974,429	-0.81(-3.02%)
Nov 15, 2023	26.67	27.03	26.64	26.73	5,082,544	+0.14(+0.52%)
Nov 14, 2023	26.41	26.83	26.35	26.60	5,629,901	+0.21(+0.81%)
Nov 13, 2023	26.53	26.55	26.25	26.38	5,412,728	+0.02(+0.07%)
Nov 10, 2023	26.50	26.56	26.09	26.36	7,335,351	+0.17(+0.63%)
Nov 09, 2023	26.43	26.52	25.97	26.20	10,317,410	-0.08(-0.30%)
Nov 08, 2023	26.79	26.94	26.18	26.27	9,984,328	-0.56(-2.08%)
Nov 07, 2023	27.12	27.41	26.56	26.83	14,294,822	+0.01(+0.04%)
Nov 06, 2023	27.41	27.49	26.58	26.82	8,296,997	-0.59(-2.14%)
Nov 03, 2023	27.50	27.61	27.25	27.41	9,030,596	-0.03(-0.11%)
Nov 02, 2023	26.84	27.62	26.66	27.44	9,945,374	+0.51(+1.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.