Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)