Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.42	44.42	43.41	43.91	149,035	-1.04(-2.32%)
May 30, 2019	45.80	46.06	44.70	44.95	164,099	-0.77(-1.68%)
May 29, 2019	46.29	46.46	45.15	45.72	234,127	-0.89(-1.91%)
May 28, 2019	45.65	46.71	45.65	46.61	389,871	+0.78(+1.69%)
May 24, 2019	45.79	46.26	45.30	45.84	184,885	+0.18(+0.38%)
May 23, 2019	46.36	46.36	45.16	45.66	125,478	-0.75(-1.62%)
May 22, 2019	46.62	47.50	45.92	46.41	110,878	-0.49(-1.05%)
May 21, 2019	47.08	47.54	46.45	46.91	140,388	+0.19(+0.41%)
May 20, 2019	45.92	47.21	44.97	46.71	197,976	+0.43(+0.92%)
May 17, 2019	46.94	47.56	46.06	46.29	178,530	-1.25(-2.63%)
May 16, 2019	46.89	48.76	46.85	47.54	211,025	+0.71(+1.51%)
May 15, 2019	44.62	47.41	43.62	46.83	265,492	+0.56(+1.21%)
May 14, 2019	46.71	47.85	45.43	46.27	170,239	-0.32(-0.68%)
May 13, 2019	48.25	48.69	46.39	46.59	147,001	-2.25(-4.61%)
May 10, 2019	49.23	49.74	48.31	48.84	375,765	-0.81(-1.63%)
May 09, 2019	49.02	49.71	48.76	49.65	165,466	+0.16(+0.32%)
May 08, 2019	49.22	49.80	48.76	49.49	278,103	+0.08(+0.17%)
May 07, 2019	49.73	49.76	48.80	49.41	260,373	-0.54(-1.09%)
May 06, 2019	48.61	50.37	48.53	49.95	247,913	+0.73(+1.49%)
May 03, 2019	47.58	49.79	47.58	49.22	161,504	+1.98(+4.20%)
May 02, 2019	47.09	47.55	47.09	47.23	197,992	+0.03(+0.07%)
May 01, 2019	46.83	47.89	46.77	47.20	132,336	+0.20(+0.43%)
Apr 30, 2019	47.35	48.15	46.79	47.00	452,098	-0.55(-1.16%)
Apr 29, 2019	46.04	47.90	46.04	47.55	211,309	+1.43(+3.09%)
Apr 26, 2019	44.93	46.29	44.80	46.12	177,811	+1.08(+2.39%)
Apr 25, 2019	45.64	45.79	44.39	45.05	105,909	-0.59(-1.30%)
Apr 24, 2019	45.70	46.03	45.45	45.64	154,616	-0.15(-0.33%)
Apr 23, 2019	46.65	47.35	45.77	45.79	407,647	-1.18(-2.52%)
Apr 22, 2019	46.26	46.97	46.11	46.97	73,674	+0.46(+0.99%)
Apr 18, 2019	46.81	46.99	46.26	46.51	257,664	-0.48(-1.03%)
Apr 17, 2019	47.53	47.78	46.52	47.00	74,861	-0.42(-0.88%)
Apr 16, 2019	46.91	47.50	46.71	47.41	197,739	+0.67(+1.43%)
Apr 15, 2019	47.43	47.43	46.51	46.75	223,410	-0.54(-1.15%)
Apr 12, 2019	48.89	48.95	47.27	47.29	206,826	-1.17(-2.41%)
Apr 11, 2019	49.37	49.37	48.22	48.46	232,409	-0.86(-1.74%)
Apr 10, 2019	50.04	50.05	48.24	49.32	194,796	-0.54(-1.09%)
Apr 09, 2019	50.04	50.30	49.62	49.86	401,531	-0.14(-0.28%)
Apr 08, 2019	50.20	50.99	49.73	50.00	185,801	-0.18(-0.35%)
Apr 05, 2019	49.80	50.73	49.47	50.18	216,778	+0.61(+1.23%)
Apr 04, 2019	49.94	50.33	49.35	49.57	117,657	-0.71(-1.41%)
Apr 03, 2019	50.39	50.66	49.58	50.28	118,093	+0.26(+0.52%)
Apr 02, 2019	49.36	50.64	48.58	50.02	221,580	+0.98(+2.01%)
Apr 01, 2019	50.88	51.60	47.16	49.03	205,626	+0.73(+1.50%)
Mar 29, 2019	47.06	49.17	47.06	48.31	129,731	+1.17(+2.48%)
Mar 28, 2019	47.04	47.54	46.78	47.14	75,100	-0.05(-0.11%)
Mar 27, 2019	46.82	47.33	46.64	47.19	81,405	+0.17(+0.35%)
Mar 26, 2019	46.23	47.44	46.00	47.02	88,630	+0.97(+2.10%)
Mar 25, 2019	45.79	46.09	45.21	46.06	74,448	+0.21(+0.45%)
Mar 22, 2019	45.50	46.36	45.50	45.85	55,033	+0.02(+0.05%)
Mar 21, 2019	46.06	46.39	45.56	45.82	110,887	-0.25(-0.54%)
Mar 20, 2019	46.61	46.63	45.88	46.07	248,873	-0.84(-1.80%)
Mar 19, 2019	47.36	48.17	46.84	46.91	172,841	-0.53(-1.11%)
Mar 18, 2019	47.25	47.72	47.25	47.44	92,606	+0.20(+0.42%)
Mar 15, 2019	46.29	47.32	46.26	47.24	234,763	+0.37(+0.78%)
Mar 14, 2019	47.82	48.04	46.71	46.87	111,928	-1.17(-2.43%)
Mar 13, 2019	48.79	48.79	47.61	48.04	61,088	-0.09(-0.19%)
Mar 12, 2019	47.42	48.52	47.42	48.13	64,417	+0.51(+1.07%)
Mar 11, 2019	47.26	48.46	47.02	47.62	69,568	+0.27(+0.56%)
Mar 08, 2019	47.84	48.33	46.71	47.36	107,549	-0.80(-1.66%)
Mar 07, 2019	47.97	48.50	46.61	48.16	89,641	+0.20(+0.42%)
Mar 06, 2019	50.04	50.18	47.70	47.96	81,411	-2.09(-4.17%)
Mar 05, 2019	49.84	50.70	49.58	50.04	87,574	+0.30(+0.60%)
Mar 04, 2019	51.26	51.48	49.74	49.74	73,288	-1.48(-2.88%)