Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.08	30.55	29.36	29.89	340,669	-0.28(-0.94%)
Jul 30, 2019	30.73	30.86	29.46	30.17	349,849	-0.55(-1.79%)
Jul 29, 2019	31.93	32.23	30.41	30.72	255,520	-1.22(-3.81%)
Jul 26, 2019	31.49	32.60	30.82	31.94	387,675	+0.51(+1.62%)
Jul 25, 2019	32.87	33.06	31.32	31.43	287,305	-1.45(-4.41%)
Jul 24, 2019	31.67	33.29	31.41	32.88	479,260	+1.09(+3.44%)
Jul 23, 2019	32.58	32.68	31.71	31.79	170,194	-0.55(-1.70%)
Jul 22, 2019	32.75	32.88	31.93	32.34	179,755	-0.31(-0.95%)
Jul 19, 2019	32.04	32.75	31.38	32.65	271,756	+0.58(+1.79%)
Jul 18, 2019	34.11	34.12	31.44	32.08	339,950	-2.17(-6.33%)
Jul 17, 2019	35.39	35.52	34.03	34.24	243,985	-1.24(-3.50%)
Jul 16, 2019	35.70	36.21	34.62	35.49	474,539	-0.45(-1.25%)
Jul 15, 2019	39.43	39.43	35.62	35.94	330,676	-3.44(-8.73%)
Jul 12, 2019	40.18	40.99	38.86	39.37	194,317	-0.92(-2.28%)
Jul 11, 2019	41.36	41.53	40.23	40.29	127,764	-1.27(-3.05%)
Jul 10, 2019	40.62	41.85	40.52	41.56	182,418	+0.98(+2.43%)
Jul 09, 2019	41.25	41.71	39.87	40.58	284,287	-1.08(-2.58%)
Jul 08, 2019	40.68	41.99	40.68	41.65	166,664	+0.68(+1.67%)
Jul 05, 2019	41.22	41.80	40.28	40.97	147,086	-0.64(-1.54%)
Jul 03, 2019	40.79	41.68	40.28	41.61	127,666	+0.95(+2.34%)
Jul 02, 2019	42.75	42.92	40.07	40.66	245,981	-2.07(-4.84%)
Jul 01, 2019	43.31	43.97	42.29	42.73	285,128	-0.57(-1.31%)
Jun 28, 2019	42.13	43.39	41.89	43.30	3,088,933	+1.19(+2.83%)
Jun 27, 2019	42.22	42.64	41.79	42.10	247,624	+0.04(+0.10%)
Jun 26, 2019	41.73	42.93	41.50	42.06	294,058	+0.47(+1.12%)
Jun 25, 2019	44.21	44.25	41.39	41.59	466,773	-2.62(-5.92%)
Jun 24, 2019	44.84	45.02	43.76	44.21	233,323	-0.58(-1.29%)
Jun 21, 2019	45.11	45.25	44.28	44.79	209,181	+0.03(+0.06%)
Jun 20, 2019	44.90	45.71	44.20	44.76	359,728	+0.48(+1.07%)
Jun 19, 2019	44.28	45.00	44.20	44.29	124,426	+0.02(+0.06%)
Jun 18, 2019	44.71	45.71	43.95	44.26	176,287	+0.06(+0.13%)
Jun 17, 2019	43.95	44.97	43.84	44.20	277,681	+0.25(+0.57%)
Jun 14, 2019	43.97	44.44	43.46	43.95	164,827	+0.00(+0.00%)
Jun 13, 2019	44.15	44.34	43.80	43.95	238,148	+0.02(+0.04%)
Jun 12, 2019	43.29	44.63	42.82	43.94	205,862	-0.01(-0.02%)
Jun 11, 2019	44.06	44.70	43.53	43.95	189,725	+0.00(+0.00%)
Jun 10, 2019	45.06	45.36	43.85	43.95	219,607	-0.92(-2.05%)
Jun 07, 2019	44.24	45.67	43.96	44.86	252,336	+0.83(+1.88%)
Jun 06, 2019	44.26	44.59	43.85	44.04	128,101	-0.05(-0.11%)
Jun 05, 2019	44.57	44.57	43.78	44.09	133,436	-0.44(-0.99%)
Jun 04, 2019	44.08	44.82	44.03	44.53	154,185	+0.46(+1.04%)
Jun 03, 2019	43.94	44.34	43.70	44.07	159,493	+0.15(+0.34%)
May 31, 2019	44.43	44.43	43.42	43.92	149,004	-1.04(-2.32%)
May 30, 2019	45.81	46.07	44.71	44.96	164,065	-0.77(-1.68%)
May 29, 2019	46.30	46.47	45.16	45.73	234,079	-0.89(-1.91%)
May 28, 2019	45.66	46.72	45.66	46.62	389,790	+0.78(+1.69%)
May 24, 2019	45.80	46.27	45.31	45.85	184,846	+0.18(+0.38%)
May 23, 2019	46.37	46.37	45.17	45.67	125,452	-0.75(-1.62%)
May 22, 2019	46.63	47.51	45.93	46.42	110,855	-0.49(-1.05%)
May 21, 2019	47.09	47.55	46.46	46.92	140,358	+0.19(+0.41%)
May 20, 2019	45.93	47.22	44.98	46.72	197,936	+0.43(+0.92%)
May 17, 2019	46.95	47.57	46.06	46.30	178,493	-1.25(-2.63%)
May 16, 2019	46.90	48.77	46.86	47.55	210,982	+0.71(+1.51%)
May 15, 2019	44.63	47.42	43.63	46.84	265,437	+0.56(+1.21%)
May 14, 2019	46.72	47.86	45.44	46.28	170,204	-0.32(-0.68%)
May 13, 2019	48.26	48.70	46.40	46.60	146,971	-2.25(-4.61%)
May 10, 2019	49.24	49.75	48.32	48.85	375,687	-0.81(-1.63%)
May 09, 2019	49.03	49.72	48.77	49.66	165,431	+0.16(+0.32%)
May 08, 2019	49.23	49.81	48.77	49.50	278,045	+0.08(+0.17%)
May 07, 2019	49.74	49.77	48.81	49.42	260,320	-0.54(-1.09%)
May 06, 2019	48.62	50.38	48.54	49.96	247,862	+0.73(+1.49%)
May 03, 2019	47.59	49.80	47.59	49.23	161,471	+1.99(+4.20%)
May 02, 2019	47.10	47.56	47.10	47.24	197,951	+0.03(+0.07%)
May 01, 2019	46.84	47.90	46.78	47.21	132,309	+0.20(+0.43%)
Apr 30, 2019	47.36	48.16	46.80	47.01	452,004	-0.55(-1.16%)
Apr 29, 2019	46.05	47.91	46.05	47.56	211,266	+1.43(+3.09%)
Apr 26, 2019	44.94	46.30	44.81	46.13	177,774	+1.08(+2.39%)
Apr 25, 2019	45.65	45.80	44.40	45.06	105,887	-0.59(-1.30%)
Apr 24, 2019	45.71	46.04	45.46	45.65	154,584	-0.15(-0.33%)
Apr 23, 2019	46.66	47.36	45.78	45.80	407,563	-1.18(-2.52%)
Apr 22, 2019	46.26	46.98	46.11	46.98	73,659	+0.46(+0.99%)
Apr 18, 2019	46.82	47.00	46.26	46.52	257,610	-0.48(-1.03%)
Apr 17, 2019	47.54	47.79	46.53	47.01	74,846	-0.42(-0.88%)
Apr 16, 2019	46.92	47.51	46.72	47.42	197,698	+0.67(+1.43%)
Apr 15, 2019	47.44	47.44	46.52	46.76	223,363	-0.54(-1.15%)
Apr 12, 2019	48.90	48.96	47.28	47.30	206,783	-1.17(-2.41%)
Apr 11, 2019	49.38	49.38	48.23	48.47	232,361	-0.86(-1.74%)
Apr 10, 2019	50.05	50.06	48.25	49.33	194,755	-0.54(-1.09%)
Apr 09, 2019	50.05	50.31	49.63	49.87	401,448	-0.14(-0.28%)
Apr 08, 2019	50.21	51.00	49.74	50.01	185,762	-0.18(-0.35%)
Apr 05, 2019	49.81	50.74	49.48	50.19	216,733	+0.61(+1.23%)
Apr 04, 2019	49.95	50.34	49.36	49.58	117,633	-0.71(-1.41%)
Apr 03, 2019	50.40	50.67	49.59	50.29	118,069	+0.26(+0.52%)
Apr 02, 2019	49.37	50.65	48.59	50.03	221,534	+0.98(+2.01%)
Apr 01, 2019	50.89	51.61	47.17	49.04	205,584	+0.73(+1.50%)
Mar 29, 2019	47.07	49.18	47.07	48.32	129,704	+1.17(+2.48%)
Mar 28, 2019	47.05	47.55	46.79	47.15	75,084	-0.05(-0.11%)
Mar 27, 2019	46.83	47.34	46.65	47.20	81,388	+0.17(+0.35%)
Mar 26, 2019	46.24	47.45	46.01	47.03	88,612	+0.97(+2.10%)
Mar 25, 2019	45.80	46.10	45.22	46.06	74,432	+0.21(+0.45%)
Mar 22, 2019	45.51	46.37	45.51	45.86	55,022	+0.02(+0.05%)
Mar 21, 2019	46.07	46.40	45.57	45.83	110,864	-0.25(-0.54%)
Mar 20, 2019	46.62	46.64	45.89	46.08	248,821	-0.84(-1.80%)
Mar 19, 2019	47.37	48.18	46.85	46.92	172,805	-0.53(-1.11%)
Mar 18, 2019	47.26	47.73	47.26	47.45	92,587	+0.20(+0.42%)
Mar 15, 2019	46.30	47.33	46.27	47.25	234,714	+0.37(+0.78%)
Mar 14, 2019	47.83	48.05	46.72	46.88	111,905	-1.17(-2.43%)
Mar 13, 2019	48.80	48.80	47.62	48.05	61,076	-0.09(-0.19%)
Mar 12, 2019	47.43	48.53	47.43	48.14	64,403	+0.51(+1.07%)
Mar 11, 2019	47.27	48.47	47.03	47.63	69,553	+0.27(+0.56%)
Mar 08, 2019	47.85	48.34	46.72	47.37	107,527	-0.80(-1.66%)
Mar 07, 2019	47.98	48.51	46.62	48.17	89,623	+0.20(+0.42%)
Mar 06, 2019	50.05	50.19	47.71	47.97	81,394	-2.09(-4.17%)
Mar 05, 2019	49.85	50.71	49.59	50.05	87,556	+0.30(+0.60%)
Mar 04, 2019	51.27	51.50	49.75	49.75	73,273	-1.48(-2.88%)
Mar 01, 2019	51.37	51.57	50.65	51.23	65,331	-0.16(-0.31%)
Feb 28, 2019	51.43	51.68	50.49	51.39	50,294	+0.00(+0.00%)
Feb 27, 2019	51.25	51.70	50.89	51.39	75,686	+0.17(+0.33%)
Feb 26, 2019	51.11	51.72	51.04	51.22	143,542	+0.00(+0.00%)
Feb 25, 2019	52.30	52.30	50.10	51.22	79,491	-0.96(-1.84%)
Feb 22, 2019	52.05	52.45	51.26	52.18	50,587	+0.27(+0.51%)
Feb 21, 2019	52.74	52.81	51.75	51.91	68,816	-0.96(-1.81%)
Feb 20, 2019	51.72	53.08	51.53	52.87	109,690	+0.62(+1.18%)
Feb 19, 2019	52.55	53.86	52.03	52.25	90,766	-0.29(-0.56%)
Feb 15, 2019	51.26	52.55	51.12	52.55	58,139	+1.13(+2.21%)
Feb 14, 2019	52.45	52.51	51.37	51.41	61,456	-0.31(-0.60%)
Feb 13, 2019	51.09	52.90	51.02	51.72	86,954	+0.71(+1.39%)
Feb 12, 2019	50.27	51.66	50.27	51.01	65,047	+0.73(+1.44%)
Feb 11, 2019	51.16	51.16	49.11	50.29	80,040	-0.83(-1.62%)
Feb 08, 2019	52.64	52.64	50.51	51.11	91,224	-1.32(-2.51%)
Feb 07, 2019	53.18	53.28	51.87	52.43	32,373	-0.75(-1.41%)
Feb 06, 2019	53.24	53.51	52.97	53.18	51,675	-0.18(-0.34%)
Feb 05, 2019	53.53	53.60	52.99	53.36	62,627	-0.30(-0.56%)
Feb 04, 2019	53.87	53.87	53.40	53.66	48,461	-0.23(-0.42%)
Feb 01, 2019	53.76	54.01	53.56	53.89	57,420	+0.18(+0.34%)
Jan 31, 2019	53.30	53.85	53.30	53.71	65,352	+0.19(+0.36%)
Jan 30, 2019	54.21	54.21	53.26	53.51	30,437	-0.49(-0.91%)
Jan 29, 2019	54.06	54.22	53.76	54.01	72,652	+0.17(+0.31%)
Jan 28, 2019	53.91	54.31	53.44	53.84	114,818	-0.38(-0.69%)
Jan 25, 2019	53.61	54.22	53.12	54.21	107,887	+0.93(+1.74%)
Jan 24, 2019	53.70	53.70	52.14	53.29	109,360	-0.23(-0.44%)
Jan 23, 2019	54.18	54.46	53.52	53.52	109,269	-0.58(-1.08%)
Jan 22, 2019	53.44	54.40	52.89	54.11	138,572	+0.09(+0.17%)
Jan 18, 2019	53.88	54.47	53.56	54.01	91,344	+0.67(+1.25%)
Jan 17, 2019	53.40	53.99	53.00	53.35	91,246	-0.29(-0.54%)
Jan 16, 2019	52.47	53.64	52.47	53.64	106,038	+1.18(+2.26%)
Jan 15, 2019	52.55	52.60	52.34	52.45	54,869	-0.14(-0.27%)
Jan 14, 2019	52.70	53.15	51.81	52.60	42,732	-0.59(-1.11%)
Jan 11, 2019	53.48	53.81	52.51	53.19	69,647	-0.59(-1.10%)
Jan 10, 2019	53.61	54.23	52.77	53.78	102,946	-0.38(-0.69%)
Jan 09, 2019	53.71	54.22	53.03	54.16	103,438	+0.58(+1.09%)
Jan 08, 2019	54.21	54.55	52.92	53.57	55,630	-0.64(-1.18%)
Jan 07, 2019	54.50	54.50	53.68	54.21	60,120	+0.01(+0.02%)
Jan 04, 2019	54.36	54.85	53.59	54.21	86,789	+0.38(+0.71%)
Jan 03, 2019	55.01	55.06	53.78	53.82	20,620	-1.22(-2.21%)
Jan 02, 2019	54.21	55.06	53.55	55.04	67,900	+0.20(+0.37%)
Dec 31, 2018	54.68	55.06	54.10	54.84	73,003	+0.22(+0.40%)
Dec 28, 2018	54.61	55.06	54.54	54.62	95,779	-0.23(-0.41%)
Dec 27, 2018	54.42	55.27	54.25	54.85	55,112	-0.13(-0.23%)
Dec 26, 2018	54.06	54.97	53.97	54.97	47,682	+0.98(+1.81%)
Dec 24, 2018	53.21	54.89	53.21	54.00	47,830	+0.38(+0.72%)
Dec 21, 2018	55.39	55.56	53.61	53.61	608,844	-1.78(-3.21%)
Dec 20, 2018	56.16	57.23	54.95	55.39	533,813	-0.92(-1.63%)
Dec 19, 2018	55.71	57.52	55.67	56.31	559,558	+0.55(+0.99%)
Dec 18, 2018	56.73	56.93	54.85	55.76	437,315	-0.94(-1.66%)
Dec 17, 2018	57.14	57.33	55.86	56.70	422,602	-0.23(-0.40%)
Dec 14, 2018	56.73	57.80	56.57	56.93	138,815	-0.13(-0.22%)
Dec 13, 2018	57.55	57.56	56.68	57.05	169,154	+0.19(+0.34%)
Dec 12, 2018	56.28	57.56	56.28	56.86	270,824	+0.75(+1.34%)
Dec 11, 2018	54.43	56.42	54.34	56.11	220,206	+1.68(+3.08%)
Dec 10, 2018	54.02	54.64	53.90	54.43	235,826	+0.21(+0.38%)
Dec 07, 2018	53.96	54.22	53.51	54.22	112,322	+0.57(+1.06%)
Dec 06, 2018	53.63	53.66	50.69	53.66	311,429	-0.30(-0.56%)
Dec 04, 2018	54.09	55.02	53.63	53.96	101,414	-0.22(-0.40%)
Dec 03, 2018	53.41	55.18	53.29	54.17	130,587	+0.62(+1.15%)
Nov 30, 2018	53.56	53.81	51.84	53.56	145,767	+0.25(+0.47%)
Nov 29, 2018	51.33	53.91	50.78	53.31	107,280	+1.59(+3.06%)
Nov 28, 2018	51.72	52.13	50.70	51.72	157,092	+0.00(+0.00%)
Nov 27, 2018	52.67	52.67	50.90	51.72	143,322	-1.25(-2.36%)
Nov 26, 2018	54.27	54.50	52.57	52.97	61,265	-0.42(-0.78%)
Nov 23, 2018	54.22	54.22	51.93	53.39	63,054	-1.01(-1.86%)
Nov 21, 2018		54.40	54.40	54.40	0	-0.03(-0.06%)
Nov 20, 2018	56.68	56.93	53.85	54.43	127,434	-2.68(-4.69%)
Nov 19, 2018	58.02	59.22	55.38	57.11	92,685	-1.70(-2.89%)
Nov 16, 2018	59.65	59.65	58.49	58.81	75,760	-0.98(-1.63%)
Nov 15, 2018	60.86	61.65	59.65	59.79	120,333	-1.11(-1.82%)
Nov 14, 2018	61.75	62.12	59.65	60.90	30,900	-1.21(-1.95%)
Nov 13, 2018	60.99	62.96	60.90	62.11	14,127	-0.53(-0.84%)
Nov 12, 2018	63.82	63.82	60.49	62.63	9,788	+0.07(+0.11%)