Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.122	3.266	2.989	3.163	364,436	-0.21(-6.14%)
Apr 29, 2020	3.544	3.825	3.246	3.370	1,394,047	-0.02(-0.73%)
Apr 28, 2020	2.981	3.428	2.857	3.395	675,558	+0.46(+15.49%)
Apr 27, 2020	2.732	3.006	2.575	2.939	220,275	+0.31(+11.99%)
Apr 24, 2020	2.749	3.030	2.534	2.625	152,418	-0.07(-2.46%)
Apr 23, 2020	2.782	3.171	2.674	2.691	114,853	-0.09(-3.27%)
Apr 22, 2020	2.832	2.898	2.699	2.782	122,595	+0.00(+0.00%)
Apr 21, 2020	2.972	3.055	2.749	2.782	143,309	-0.18(-6.15%)
Apr 20, 2020	2.799	3.179	2.716	2.964	198,199	+0.02(+0.56%)
Apr 17, 2020	2.741	2.989	2.632	2.948	132,249	+0.24(+8.87%)
Apr 16, 2020	3.155	3.155	2.650	2.708	191,275	-0.47(-14.84%)
Apr 15, 2020	3.179	3.359	3.022	3.179	184,878	-0.12(-3.76%)
Apr 14, 2020	3.403	3.511	2.848	3.304	341,900	+0.00(+0.00%)
Apr 13, 2020	3.345	3.519	3.105	3.304	155,859	-0.01(-0.25%)
Apr 09, 2020	3.163	3.519	2.997	3.312	511,242	+0.34(+11.42%)
Apr 08, 2020	2.128	3.047	2.128	2.972	463,359	+0.87(+41.34%)
Apr 07, 2020	2.443	2.484	1.983	2.103	233,503	-0.28(-11.81%)
Apr 06, 2020	2.120	2.434	2.120	2.385	165,034	+0.26(+12.06%)
Apr 03, 2020	2.476	2.476	2.087	2.128	104,833	-0.24(-10.14%)
Apr 02, 2020	2.029	2.418	2.029	2.368	385,407	+0.25(+11.72%)
Apr 01, 2020	1.979	2.153	1.863	2.120	301,683	+0.17(+8.94%)
Mar 31, 2020	1.904	2.501	1.904	1.946	395,624	+0.03(+1.73%)
Mar 30, 2020	2.020	2.194	1.896	1.913	266,501	-0.16(-7.60%)
Mar 27, 2020	2.310	2.351	1.929	2.070	237,202	-0.18(-8.09%)
Mar 26, 2020	2.161	2.451	2.132	2.252	185,833	+0.06(+2.64%)
Mar 25, 2020	1.822	2.348	1.755	2.194	541,488	+0.46(+26.19%)
Mar 24, 2020	2.285	2.368	1.598	1.739	619,279	-0.54(-23.64%)
Mar 23, 2020	2.939	2.948	2.153	2.277	234,111	-0.52(-18.64%)
Mar 20, 2020	2.741	3.030	2.484	2.799	1,592,545	+0.06(+2.11%)
Mar 19, 2020	3.039	3.064	2.691	2.741	327,743	-0.29(-9.56%)
Mar 18, 2020	3.685	3.933	2.898	3.030	335,627	-0.89(-22.62%)
Mar 17, 2020	3.386	4.070	3.284	3.916	357,002	+0.65(+19.75%)
Mar 16, 2020	3.295	3.693	3.237	3.271	438,782	-0.78(-19.22%)
Mar 13, 2020	2.558	4.065	2.558	4.049	498,077	+1.59(+64.65%)
Mar 12, 2020	2.492	2.501	1.838	2.459	371,754	-0.55(-18.18%)
Mar 11, 2020	3.287	3.295	2.997	3.006	157,976	-0.45(-12.95%)
Mar 10, 2020	3.560	3.643	3.444	3.453	188,292	+0.17(+5.30%)
Mar 09, 2020	3.453	3.453	3.258	3.279	96,332	-0.46(-12.20%)
Mar 06, 2020	3.941	4.057	3.610	3.734	159,785	-0.30(-7.39%)
Mar 05, 2020	4.546	4.546	3.983	4.032	178,800	-0.52(-11.45%)
Mar 04, 2020	4.612	4.703	4.513	4.554	166,368	+0.02(+0.36%)
Mar 03, 2020	4.686	4.893	4.446	4.537	154,544	-0.15(-3.18%)
Mar 02, 2020	4.777	4.777	4.363	4.686	191,865	-0.02(-0.53%)
Feb 28, 2020	4.306	4.835	4.306	4.711	173,192	+0.15(+3.27%)
Feb 27, 2020	4.438	4.703	4.148	4.562	185,435	-0.10(-2.13%)
Feb 26, 2020	5.167	5.167	4.595	4.662	233,304	-0.47(-9.19%)
Feb 25, 2020	5.432	5.432	5.018	5.133	183,264	-0.25(-4.62%)
Feb 24, 2020	4.769	5.456	4.637	5.382	238,713	+0.31(+6.21%)
Feb 21, 2020	5.316	5.316	4.902	5.067	157,128	-0.28(-5.26%)
Feb 20, 2020	5.531	5.738	5.332	5.349	183,694	-0.15(-2.71%)
Feb 19, 2020	5.283	5.589	5.266	5.498	139,051	+0.26(+4.90%)
Feb 18, 2020	5.225	5.357	5.142	5.241	119,269	-0.02(-0.47%)
Feb 14, 2020	5.092	5.390	4.993	5.266	168,964	+0.18(+3.58%)
Feb 13, 2020	4.984	5.398	4.918	5.084	157,261	+0.07(+1.32%)
Feb 12, 2020	5.092	5.241	4.869	5.018	262,605	+0.02(+0.50%)
Feb 11, 2020	4.744	5.398	4.638	4.993	345,528	+0.30(+6.35%)
Feb 10, 2020	5.274	5.274	4.227	4.695	622,320	-0.61(-11.54%)
Feb 07, 2020	5.622	5.636	5.175	5.307	255,077	-0.37(-6.56%)
Feb 06, 2020	6.260	6.351	5.647	5.680	285,276	-0.50(-8.04%)
Feb 05, 2020	5.680	6.276	5.547	6.177	381,870	+0.60(+10.85%)
Feb 04, 2020	4.819	5.953	4.794	5.572	423,832	+0.79(+16.64%)