Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.35	23.76	23.03	23.32	168,764	-0.16(-0.67%)
Sep 27, 2019	23.37	23.91	23.15	23.48	131,143	-0.03(-0.11%)
Sep 26, 2019	23.88	24.38	23.27	23.51	180,249	-0.53(-2.22%)
Sep 25, 2019	22.87	24.33	22.69	24.04	268,459	+1.04(+4.53%)
Sep 24, 2019	25.69	25.82	22.66	23.00	561,594	-2.93(-11.29%)
Sep 23, 2019	26.01	26.34	25.70	25.93	352,140	-0.46(-1.74%)
Sep 20, 2019	27.35	27.81	26.30	26.39	1,318,742	-1.03(-3.74%)
Sep 19, 2019	26.64	27.46	26.39	27.41	302,714	+0.96(+3.63%)
Sep 18, 2019	26.93	27.25	26.17	26.45	383,594	-0.80(-2.94%)
Sep 17, 2019	27.85	28.19	26.74	27.25	188,475	-0.68(-2.42%)
Sep 16, 2019	28.70	29.47	27.43	27.93	200,512	-0.09(-0.33%)
Sep 13, 2019	27.17	28.19	27.07	28.02	210,739	+1.01(+3.74%)
Sep 12, 2019	27.47	27.78	26.87	27.01	195,696	-0.84(-3.03%)
Sep 11, 2019	27.61	28.77	27.25	27.85	292,773	+0.40(+1.46%)
Sep 10, 2019	27.49	27.90	27.19	27.45	336,897	+0.13(+0.46%)
Sep 09, 2019	25.91	27.56	25.69	27.33	359,424	+1.58(+6.12%)
Sep 06, 2019	25.95	26.74	25.44	25.75	247,421	-0.27(-1.03%)
Sep 05, 2019	25.49	26.49	24.95	26.02	287,707	+0.85(+3.38%)
Sep 04, 2019	24.40	25.54	24.39	25.17	248,581	+0.92(+3.78%)
Sep 03, 2019	23.72	24.43	23.17	24.25	294,899	+0.23(+0.94%)
Aug 30, 2019	23.38	25.19	22.78	24.03	310,475	+1.56(+6.94%)
Aug 29, 2019	21.72	22.69	21.72	22.47	186,772	+0.96(+4.46%)
Aug 28, 2019	21.48	22.26	21.16	21.51	199,668	-0.03(-0.15%)
Aug 27, 2019	22.67	22.79	21.45	21.54	255,911	-0.98(-4.37%)
Aug 26, 2019	22.77	22.77	21.88	22.52	154,700	-0.09(-0.41%)
Aug 23, 2019	23.19	23.49	22.31	22.62	299,686	-0.97(-4.10%)
Aug 22, 2019	25.13	25.13	23.52	23.58	200,000	-1.54(-6.11%)
Aug 21, 2019	25.36	25.76	24.34	25.12	161,745	+0.02(+0.07%)
Aug 20, 2019	25.74	25.95	24.90	25.10	141,760	-0.85(-3.28%)
Aug 19, 2019	25.99	26.39	25.60	25.95	169,407	+0.12(+0.45%)
Aug 16, 2019	26.00	26.17	25.06	25.84	232,437	+0.02(+0.10%)
Aug 15, 2019	26.33	27.21	25.74	25.81	337,572	-0.39(-1.50%)
Aug 14, 2019	24.93	26.87	24.57	26.20	476,273	+0.64(+2.51%)
Aug 13, 2019	25.24	26.77	25.00	25.56	286,657	+0.20(+0.79%)
Aug 12, 2019	25.22	25.59	24.81	25.36	169,360	-0.04(-0.16%)
Aug 09, 2019	25.93	26.35	25.40	25.40	298,847	-0.65(-2.50%)
Aug 08, 2019	26.01	26.57	25.85	26.05	359,615	+0.18(+0.71%)
Aug 07, 2019	25.82	26.04	25.09	25.87	394,322	-0.27(-1.02%)
Aug 06, 2019	26.44	27.01	25.99	26.14	340,504	-0.38(-1.42%)
Aug 05, 2019	26.49	26.81	25.33	26.51	432,554	-0.34(-1.27%)
Aug 02, 2019	27.52	27.91	26.55	26.85	494,003	-0.82(-2.95%)
Aug 01, 2019	29.72	29.72	27.48	27.67	596,806	-2.22(-7.42%)
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%)