Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	51.36	51.56	50.64	51.22	65,345	-0.16(-0.31%)
Feb 28, 2019	51.42	51.67	50.48	51.38	50,305	+0.00(+0.00%)
Feb 27, 2019	51.23	51.69	50.88	51.38	75,702	+0.17(+0.33%)
Feb 26, 2019	51.10	51.71	51.03	51.21	143,572	+0.00(+0.00%)
Feb 25, 2019	52.29	52.29	50.09	51.21	79,507	-0.96(-1.84%)
Feb 22, 2019	52.04	52.44	51.25	52.17	50,597	+0.27(+0.51%)
Feb 21, 2019	52.73	52.79	51.74	51.90	68,830	-0.96(-1.81%)
Feb 20, 2019	51.71	53.07	51.52	52.86	109,712	+0.62(+1.18%)
Feb 19, 2019	52.54	53.85	52.02	52.24	90,785	-0.29(-0.56%)
Feb 15, 2019	51.25	52.54	51.11	52.54	58,151	+1.13(+2.21%)
Feb 14, 2019	52.44	52.50	51.36	51.40	61,468	-0.31(-0.60%)
Feb 13, 2019	51.08	52.89	51.01	51.71	86,972	+0.71(+1.39%)
Feb 12, 2019	50.26	51.65	50.26	51.00	65,061	+0.73(+1.44%)
Feb 11, 2019	51.15	51.15	49.10	50.28	80,056	-0.83(-1.62%)
Feb 08, 2019	52.63	52.63	50.50	51.10	91,243	-1.32(-2.51%)
Feb 07, 2019	53.17	53.27	51.86	52.42	32,380	-0.75(-1.41%)
Feb 06, 2019	53.23	53.50	52.96	53.17	51,686	-0.18(-0.34%)
Feb 05, 2019	53.52	53.59	52.98	53.35	62,640	-0.30(-0.56%)
Feb 04, 2019	53.86	53.86	53.39	53.65	48,471	-0.23(-0.42%)
Feb 01, 2019	53.74	54.00	53.55	53.88	57,431	+0.18(+0.34%)
Jan 31, 2019	53.29	53.84	53.29	53.69	65,365	+0.19(+0.36%)
Jan 30, 2019	54.20	54.20	53.24	53.50	30,443	-0.49(-0.91%)
Jan 29, 2019	54.05	54.21	53.75	54.00	72,667	+0.17(+0.31%)
Jan 28, 2019	53.90	54.30	53.43	53.83	114,842	-0.38(-0.69%)
Jan 25, 2019	53.60	54.21	53.11	54.20	107,909	+0.93(+1.74%)
Jan 24, 2019	53.69	53.69	52.13	53.28	109,383	-0.23(-0.44%)
Jan 23, 2019	54.17	54.45	53.51	53.51	109,292	-0.58(-1.08%)
Jan 22, 2019	53.43	54.39	52.88	54.10	138,601	+0.09(+0.17%)
Jan 18, 2019	53.87	54.45	53.55	54.00	91,363	+0.67(+1.25%)
Jan 17, 2019	53.39	53.98	52.99	53.34	91,265	-0.29(-0.54%)
Jan 16, 2019	52.46	53.63	52.46	53.63	106,060	+1.18(+2.26%)
Jan 15, 2019	52.54	52.59	52.33	52.44	54,880	-0.14(-0.27%)
Jan 14, 2019	52.69	53.14	51.80	52.59	42,741	-0.59(-1.11%)
Jan 11, 2019	53.47	53.80	52.50	53.18	69,661	-0.59(-1.10%)
Jan 10, 2019	53.59	54.22	52.76	53.77	102,967	-0.38(-0.69%)
Jan 09, 2019	53.69	54.21	53.02	54.15	103,460	+0.58(+1.09%)
Jan 08, 2019	54.20	54.54	52.91	53.56	55,641	-0.64(-1.18%)
Jan 07, 2019	54.49	54.49	53.67	54.20	60,133	+0.01(+0.02%)
Jan 04, 2019	54.35	54.84	53.58	54.20	86,807	+0.38(+0.71%)
Jan 03, 2019	55.00	55.05	53.77	53.81	20,625	-1.22(-2.21%)