Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.605	5.605	5.338	5.523	254,594	-0.11(-1.91%)
Nov 27, 2019	5.688	5.904	5.622	5.630	369,210	-0.05(-0.87%)
Nov 26, 2019	6.276	6.392	5.639	5.680	486,905	-0.60(-9.50%)
Nov 25, 2019	6.210	6.665	6.210	6.276	1,292,674	+0.02(+0.40%)
Nov 22, 2019	5.895	6.284	5.506	6.251	741,802	+0.35(+5.89%)
Nov 21, 2019	5.721	6.293	5.473	5.904	838,424	+0.18(+3.18%)
Nov 20, 2019	6.111	6.152	5.605	5.721	1,183,650	-0.43(-7.00%)
Nov 19, 2019	6.881	6.919	5.783	6.152	1,113,471	-0.70(-10.16%)
Nov 18, 2019	7.319	7.700	6.748	6.847	671,347	-0.64(-8.52%)
Nov 15, 2019	7.949	8.040	6.442	7.485	1,878,299	-0.28(-3.62%)
Nov 14, 2019	11.50	12.24	7.717	7.766	2,085,898	-7.34(-48.57%)
Nov 13, 2019	15.49	15.82	14.84	15.10	190,786	-0.62(-3.95%)
Nov 12, 2019	16.80	16.80	15.67	15.72	151,834	-1.12(-6.64%)
Nov 11, 2019	17.06	17.26	16.60	16.84	130,106	-0.42(-2.45%)
Nov 08, 2019	17.46	17.59	17.02	17.26	278,749	-0.45(-2.53%)
Nov 07, 2019	18.43	18.62	17.62	17.71	241,505	-0.45(-2.46%)
Nov 06, 2019	19.23	19.28	18.12	18.16	352,840	-1.08(-5.60%)
Nov 05, 2019	19.33	20.08	19.21	19.23	142,343	+0.00(+0.00%)
Nov 04, 2019	19.54	19.66	19.09	19.23	148,558	-0.01(-0.04%)
Nov 01, 2019	19.20	19.57	18.76	19.24	172,467	+0.25(+1.31%)
Oct 31, 2019	19.46	19.46	18.92	18.99	141,243	-0.62(-3.17%)
Oct 30, 2019	20.11	20.11	19.40	19.61	104,427	-0.51(-2.51%)
Oct 29, 2019	20.48	20.60	19.55	20.12	316,163	-0.41(-1.98%)
Oct 28, 2019	20.61	21.22	20.31	20.53	112,946	+0.00(+0.00%)
Oct 25, 2019	19.89	20.79	19.63	20.53	142,152	+0.60(+2.99%)
Oct 24, 2019	20.38	20.45	19.58	19.93	130,487	-0.33(-1.63%)
Oct 23, 2019	19.71	20.39	19.27	20.26	227,911	+0.51(+2.60%)
Oct 22, 2019	18.98	19.93	18.72	19.75	222,672	+0.68(+3.56%)
Oct 21, 2019	18.65	19.59	18.60	19.07	188,617	+0.64(+3.46%)
Oct 18, 2019	18.48	18.85	18.32	18.43	99,398	-0.15(-0.80%)
Oct 17, 2019	18.31	18.81	18.04	18.58	127,003	+0.27(+1.49%)
Oct 16, 2019	18.70	19.37	18.21	18.31	116,391	-0.51(-2.73%)
Oct 15, 2019	18.75	19.13	18.49	18.82	255,618	+0.01(+0.04%)
Oct 14, 2019	18.72	18.94	18.08	18.81	106,417	-0.07(-0.39%)
Oct 11, 2019	18.69	19.72	18.22	18.89	223,555	+0.39(+2.10%)
Oct 10, 2019	18.41	18.67	17.96	18.50	176,549	+0.19(+1.04%)
Oct 09, 2019	19.27	19.45	18.06	18.31	164,972	-0.87(-4.53%)
Oct 08, 2019	19.44	19.71	18.93	19.18	142,773	-0.55(-2.77%)
Oct 07, 2019	19.23	19.96	18.80	19.72	331,173	+0.39(+2.01%)
Oct 04, 2019	20.34	20.56	19.01	19.33	196,743	-1.00(-4.93%)
Oct 03, 2019	20.36	20.56	19.76	20.34	249,705	-0.25(-1.21%)
Oct 02, 2019	20.64	21.08	19.94	20.58	193,929	-0.28(-1.35%)
Oct 01, 2019	23.28	23.28	20.86	20.87	174,102	-2.29(-9.87%)
Sep 30, 2019	23.18	23.58	22.86	23.15	170,032	-0.16(-0.67%)
Sep 27, 2019	23.19	23.73	22.98	23.31	132,128	-0.02(-0.11%)
Sep 26, 2019	23.71	24.19	23.09	23.33	181,604	-0.53(-2.22%)
Sep 25, 2019	22.70	24.15	22.52	23.86	270,476	+1.04(+4.53%)
Sep 24, 2019	25.50	25.63	22.49	22.83	565,813	-2.91(-11.29%)
Sep 23, 2019	25.82	26.15	25.51	25.73	354,786	-0.46(-1.74%)
Sep 20, 2019	27.14	27.60	26.11	26.19	1,328,650	-1.02(-3.74%)
Sep 19, 2019	26.44	27.26	26.20	27.21	304,989	+0.95(+3.63%)
Sep 18, 2019	26.73	27.05	25.98	26.26	386,476	-0.79(-2.94%)
Sep 17, 2019	27.65	27.98	26.55	27.05	189,891	-0.67(-2.42%)
Sep 16, 2019	28.48	29.25	27.22	27.72	202,018	-0.09(-0.33%)
Sep 13, 2019	26.97	27.98	26.87	27.81	212,323	+1.00(+3.74%)
Sep 12, 2019	27.27	27.57	26.67	26.81	197,167	-0.84(-3.02%)
Sep 11, 2019	27.41	28.56	27.05	27.65	294,973	+0.40(+1.46%)
Sep 10, 2019	27.28	27.69	26.98	27.25	339,428	+0.12(+0.46%)
Sep 09, 2019	25.72	27.36	25.49	27.12	362,124	+1.56(+6.12%)
Sep 06, 2019	25.76	26.54	25.25	25.56	249,280	-0.27(-1.03%)
Sep 05, 2019	25.30	26.29	24.77	25.82	289,869	+0.84(+3.38%)
Sep 04, 2019	24.22	25.35	24.21	24.98	250,449	+0.91(+3.78%)