Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.782	7.882	7.498	7.548	346,869	-0.28(-3.52%)
Dec 30, 2019	7.598	7.898	7.544	7.823	331,525	+0.25(+3.30%)
Dec 27, 2019	7.431	7.715	7.404	7.573	291,955	+0.15(+2.02%)
Dec 26, 2019	7.398	7.656	7.256	7.423	320,328	+0.03(+0.45%)
Dec 24, 2019	7.415	7.673	7.323	7.390	315,335	+0.04(+0.57%)
Dec 23, 2019	7.014	7.398	6.672	7.348	468,704	+0.35(+5.01%)
Dec 20, 2019	7.039	7.273	6.864	6.998	757,045	-0.05(-0.71%)
Dec 19, 2019	6.797	7.123	6.796	7.048	488,163	+0.26(+3.81%)
Dec 18, 2019	6.505	7.018	6.439	6.789	530,990	+0.27(+4.09%)
Dec 17, 2019	6.339	6.589	6.197	6.522	659,981	+0.20(+3.17%)
Dec 16, 2019	5.713	6.347	5.713	6.322	586,831	+0.65(+11.47%)
Dec 13, 2019	5.755	5.797	5.480	5.671	323,489	-0.08(-1.45%)
Dec 12, 2019	5.621	5.905	5.496	5.755	309,936	+0.13(+2.37%)
Dec 11, 2019	5.463	5.947	5.463	5.621	607,230	+0.16(+2.90%)
Dec 10, 2019	5.254	5.488	5.138	5.463	353,230	+0.24(+4.63%)
Dec 09, 2019	5.088	5.296	5.029	5.221	327,244	+0.13(+2.62%)
Dec 06, 2019	4.971	5.196	4.971	5.088	337,277	+0.17(+3.39%)
Dec 05, 2019	5.038	5.043	4.754	4.921	436,066	-0.04(-0.84%)
Dec 04, 2019	5.254	5.254	4.896	4.962	491,835	-0.17(-3.25%)
Dec 03, 2019	4.971	5.229	4.912	5.129	480,971	+0.08(+1.65%)
Dec 02, 2019	5.563	5.596	5.029	5.046	604,604	-0.52(-9.30%)
Nov 29, 2019	5.646	5.646	5.378	5.563	252,748	-0.11(-1.91%)
Nov 27, 2019	5.730	5.947	5.663	5.671	366,532	-0.05(-0.87%)
Nov 26, 2019	6.322	6.439	5.680	5.721	483,373	-0.60(-9.50%)
Nov 25, 2019	6.255	6.714	6.255	6.322	1,283,299	+0.03(+0.40%)
Nov 22, 2019	5.938	6.330	5.546	6.297	736,423	+0.35(+5.89%)
Nov 21, 2019	5.763	6.339	5.513	5.947	832,343	+0.18(+3.18%)
Nov 20, 2019	6.155	6.197	5.646	5.763	1,175,066	-0.43(-7.00%)
Nov 19, 2019	6.931	6.970	5.826	6.197	1,105,396	-0.70(-10.16%)
Nov 18, 2019	7.373	7.756	6.797	6.897	666,478	-0.64(-8.52%)
Nov 15, 2019	8.007	8.098	6.489	7.540	1,864,678	-0.28(-3.62%)
Nov 14, 2019	11.58	12.33	7.773	7.823	2,070,771	-7.39(-48.57%)
Nov 13, 2019	15.60	15.94	14.95	15.21	189,402	-0.63(-3.95%)
Nov 12, 2019	16.92	16.92	15.79	15.84	150,732	-1.13(-6.64%)
Nov 11, 2019	17.18	17.38	16.72	16.96	129,163	-0.43(-2.45%)
Nov 08, 2019	17.59	17.72	17.14	17.39	276,728	-0.45(-2.52%)
Nov 07, 2019	18.57	18.76	17.75	17.84	239,753	-0.45(-2.46%)
Nov 06, 2019	19.37	19.42	18.25	18.29	350,281	-1.08(-5.60%)
Nov 05, 2019	19.47	20.23	19.35	19.37	141,311	+0.00(+0.00%)
Nov 04, 2019	19.68	19.80	19.23	19.37	147,481	-0.01(-0.04%)
Nov 01, 2019	19.34	19.71	18.90	19.38	171,216	+0.25(+1.31%)
Oct 31, 2019	19.60	19.60	19.06	19.13	140,218	-0.63(-3.17%)
Oct 30, 2019	20.26	20.26	19.54	19.76	103,669	-0.51(-2.51%)
Oct 29, 2019	20.63	20.75	19.69	20.27	313,870	-0.41(-1.98%)
Oct 28, 2019	20.76	21.38	20.46	20.68	112,127	+0.00(+0.00%)
Oct 25, 2019	20.03	20.94	19.77	20.68	141,121	+0.60(+2.99%)
Oct 24, 2019	20.53	20.60	19.72	20.08	129,540	-0.33(-1.63%)
Oct 23, 2019	19.85	20.54	19.41	20.41	226,258	+0.52(+2.60%)
Oct 22, 2019	19.12	20.08	18.85	19.89	221,057	+0.68(+3.56%)
Oct 21, 2019	18.78	19.73	18.74	19.21	187,249	+0.64(+3.46%)
Oct 18, 2019	18.62	18.99	18.46	18.57	98,677	-0.15(-0.80%)
Oct 17, 2019	18.44	18.95	18.17	18.72	126,082	+0.28(+1.49%)
Oct 16, 2019	18.83	19.51	18.34	18.44	115,547	-0.52(-2.73%)
Oct 15, 2019	18.89	19.27	18.62	18.96	253,765	+0.01(+0.04%)
Oct 14, 2019	18.86	19.08	18.22	18.95	105,645	-0.08(-0.39%)
Oct 11, 2019	18.82	19.86	18.36	19.02	221,934	+0.39(+2.10%)
Oct 10, 2019	18.55	18.81	18.09	18.63	175,269	+0.19(+1.04%)
Oct 09, 2019	19.41	19.60	18.19	18.44	163,775	-0.88(-4.53%)
Oct 08, 2019	19.58	19.85	19.07	19.32	141,738	-0.55(-2.77%)
Oct 07, 2019	19.37	20.11	18.94	19.87	328,771	+0.39(+2.01%)
Oct 04, 2019	20.48	20.71	19.15	19.47	195,316	-1.01(-4.93%)
Oct 03, 2019	20.51	20.71	19.90	20.48	247,894	-0.25(-1.21%)
Oct 02, 2019	20.79	21.23	20.08	20.73	192,522	-0.28(-1.35%)