Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.783	7.883	7.499	7.550	346,797	-0.28(-3.52%)
Dec 30, 2019	7.600	7.900	7.545	7.825	331,457	+0.25(+3.30%)
Dec 27, 2019	7.433	7.716	7.406	7.575	291,895	+0.15(+2.02%)
Dec 26, 2019	7.399	7.658	7.258	7.424	320,262	+0.03(+0.45%)
Dec 24, 2019	7.416	7.675	7.324	7.391	315,270	+0.04(+0.57%)
Dec 23, 2019	7.016	7.399	6.674	7.349	468,607	+0.35(+5.01%)
Dec 20, 2019	7.041	7.274	6.865	6.999	756,889	-0.05(-0.71%)
Dec 19, 2019	6.799	7.124	6.797	7.049	488,062	+0.26(+3.81%)
Dec 18, 2019	6.507	7.020	6.440	6.790	530,881	+0.27(+4.09%)
Dec 17, 2019	6.340	6.590	6.198	6.523	659,844	+0.20(+3.17%)
Dec 16, 2019	5.714	6.348	5.714	6.323	586,710	+0.65(+11.47%)
Dec 13, 2019	5.756	5.798	5.481	5.673	323,422	-0.08(-1.45%)
Dec 12, 2019	5.623	5.906	5.497	5.756	309,872	+0.13(+2.37%)
Dec 11, 2019	5.464	5.948	5.464	5.623	607,104	+0.16(+2.90%)
Dec 10, 2019	5.255	5.489	5.139	5.464	353,157	+0.24(+4.63%)
Dec 09, 2019	5.089	5.297	5.030	5.222	327,176	+0.13(+2.62%)
Dec 06, 2019	4.972	5.197	4.972	5.089	337,207	+0.17(+3.39%)
Dec 05, 2019	5.039	5.044	4.755	4.922	435,976	-0.04(-0.84%)
Dec 04, 2019	5.255	5.255	4.897	4.964	491,733	-0.17(-3.25%)
Dec 03, 2019	4.972	5.230	4.913	5.130	480,871	+0.08(+1.65%)
Dec 02, 2019	5.564	5.598	5.030	5.047	604,479	-0.52(-9.30%)
Nov 29, 2019	5.648	5.648	5.379	5.564	252,696	-0.11(-1.91%)
Nov 27, 2019	5.731	5.948	5.664	5.673	366,457	-0.05(-0.87%)
Nov 26, 2019	6.323	6.440	5.681	5.723	483,273	-0.60(-9.50%)
Nov 25, 2019	6.257	6.715	6.257	6.323	1,283,034	+0.03(+0.40%)
Nov 22, 2019	5.940	6.332	5.547	6.298	736,270	+0.35(+5.89%)
Nov 21, 2019	5.764	6.340	5.514	5.948	832,171	+0.18(+3.18%)
Nov 20, 2019	6.156	6.198	5.648	5.764	1,174,823	-0.43(-7.00%)
Nov 19, 2019	6.932	6.971	5.827	6.198	1,105,167	-0.70(-10.16%)
Nov 18, 2019	7.374	7.758	6.799	6.899	666,340	-0.64(-8.52%)
Nov 15, 2019	8.008	8.100	6.490	7.541	1,864,292	-0.28(-3.62%)
Nov 14, 2019	11.59	12.33	7.775	7.825	2,070,342	-7.39(-48.57%)
Nov 13, 2019	15.61	15.94	14.95	15.22	189,363	-0.63(-3.95%)
Nov 12, 2019	16.93	16.93	15.79	15.84	150,701	-1.13(-6.64%)
Nov 11, 2019	17.18	17.38	16.73	16.97	129,136	-0.43(-2.45%)
Nov 08, 2019	17.59	17.73	17.14	17.39	276,671	-0.45(-2.52%)
Nov 07, 2019	18.57	18.76	17.75	17.84	239,704	-0.45(-2.46%)
Nov 06, 2019	19.37	19.43	18.25	18.29	350,209	-1.08(-5.60%)
Nov 05, 2019	19.48	20.23	19.35	19.38	141,282	+0.00(+0.00%)
Nov 04, 2019	19.69	19.80	19.24	19.38	147,450	-0.01(-0.04%)
Nov 01, 2019	19.35	19.71	18.90	19.39	171,181	+0.25(+1.31%)
Oct 31, 2019	19.60	19.60	19.06	19.14	140,189	-0.63(-3.17%)
Oct 30, 2019	20.26	20.26	19.54	19.76	103,648	-0.51(-2.51%)
Oct 29, 2019	20.64	20.75	19.70	20.27	313,805	-0.41(-1.98%)
Oct 28, 2019	20.76	21.38	20.46	20.68	112,104	+0.00(+0.00%)
Oct 25, 2019	20.04	20.95	19.78	20.68	141,092	+0.60(+2.99%)
Oct 24, 2019	20.54	20.60	19.73	20.08	129,513	-0.33(-1.63%)
Oct 23, 2019	19.85	20.55	19.41	20.41	226,212	+0.52(+2.60%)
Oct 22, 2019	19.12	20.08	18.86	19.90	221,011	+0.68(+3.56%)
Oct 21, 2019	18.79	19.74	18.74	19.21	187,210	+0.64(+3.46%)
Oct 18, 2019	18.62	18.99	18.46	18.57	98,656	-0.15(-0.80%)
Oct 17, 2019	18.44	18.95	18.18	18.72	126,056	+0.28(+1.49%)
Oct 16, 2019	18.84	19.51	18.34	18.44	115,523	-0.52(-2.73%)
Oct 15, 2019	18.89	19.28	18.63	18.96	253,712	+0.01(+0.04%)
Oct 14, 2019	18.86	19.09	18.22	18.95	105,624	-0.08(-0.39%)
Oct 11, 2019	18.83	19.87	18.36	19.03	221,888	+0.39(+2.10%)
Oct 10, 2019	18.55	18.81	18.09	18.64	175,232	+0.19(+1.04%)
Oct 09, 2019	19.41	19.60	18.19	18.44	163,741	-0.88(-4.53%)
Oct 08, 2019	19.59	19.85	19.07	19.32	141,708	-0.55(-2.77%)
Oct 07, 2019	19.38	20.11	18.94	19.87	328,703	+0.39(+2.01%)
Oct 04, 2019	20.49	20.71	19.15	19.48	195,276	-1.01(-4.93%)
Oct 03, 2019	20.51	20.71	19.90	20.49	247,843	-0.25(-1.21%)
Oct 02, 2019	20.80	21.24	20.09	20.74	192,482	-0.28(-1.35%)