Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.08	30.54	29.35	29.88	340,740	-0.28(-0.94%)
Jul 30, 2019	30.73	30.85	29.45	30.17	349,922	-0.55(-1.79%)
Jul 29, 2019	31.92	32.23	30.40	30.72	255,573	-1.22(-3.81%)
Jul 26, 2019	31.48	32.59	30.82	31.94	387,755	+0.51(+1.62%)
Jul 25, 2019	32.86	33.05	31.32	31.43	287,364	-1.45(-4.41%)
Jul 24, 2019	31.66	33.29	31.40	32.88	479,359	+1.09(+3.44%)
Jul 23, 2019	32.57	32.68	31.70	31.78	170,229	-0.55(-1.70%)
Jul 22, 2019	32.74	32.88	31.92	32.34	179,792	-0.31(-0.95%)
Jul 19, 2019	32.04	32.74	31.38	32.64	271,812	+0.58(+1.79%)
Jul 18, 2019	34.10	34.11	31.43	32.07	340,020	-2.17(-6.33%)
Jul 17, 2019	35.38	35.51	34.02	34.24	244,036	-1.24(-3.50%)
Jul 16, 2019	35.69	36.21	34.61	35.48	474,638	-0.45(-1.25%)
Jul 15, 2019	39.42	39.42	35.61	35.93	330,745	-3.44(-8.73%)
Jul 12, 2019	40.17	40.98	38.85	39.37	194,357	-0.92(-2.28%)
Jul 11, 2019	41.35	41.52	40.22	40.28	127,791	-1.27(-3.05%)
Jul 10, 2019	40.61	41.84	40.51	41.55	182,455	+0.98(+2.43%)
Jul 09, 2019	41.24	41.70	39.86	40.57	284,346	-1.08(-2.58%)
Jul 08, 2019	40.67	41.99	40.67	41.64	166,698	+0.68(+1.67%)
Jul 05, 2019	41.21	41.79	40.28	40.96	147,116	-0.64(-1.54%)
Jul 03, 2019	40.78	41.67	40.27	41.60	127,693	+0.95(+2.34%)
Jul 02, 2019	42.74	42.91	40.06	40.65	246,032	-2.07(-4.84%)
Jul 01, 2019	43.30	43.96	42.28	42.72	285,187	-0.57(-1.31%)
Jun 28, 2019	42.12	43.38	41.88	43.29	3,089,572	+1.19(+2.83%)
Jun 27, 2019	42.21	42.63	41.78	42.09	247,675	+0.04(+0.10%)
Jun 26, 2019	41.72	42.92	41.49	42.05	294,119	+0.47(+1.12%)
Jun 25, 2019	44.20	44.25	41.38	41.58	466,869	-2.62(-5.92%)
Jun 24, 2019	44.83	45.01	43.75	44.20	233,371	-0.58(-1.28%)
Jun 21, 2019	45.10	45.24	44.27	44.78	209,224	+0.02(+0.06%)
Jun 20, 2019	44.89	45.70	44.20	44.75	359,803	+0.48(+1.07%)
Jun 19, 2019	44.27	44.99	44.20	44.28	124,452	+0.02(+0.06%)
Jun 18, 2019	44.70	45.70	43.95	44.25	176,324	+0.06(+0.13%)
Jun 17, 2019	43.95	44.96	43.83	44.20	277,738	+0.25(+0.57%)
Jun 14, 2019	43.96	44.43	43.45	43.95	164,861	+0.00(+0.00%)
Jun 13, 2019	44.15	44.33	43.79	43.95	238,197	+0.02(+0.04%)
Jun 12, 2019	43.28	44.62	42.81	43.93	205,904	-0.01(-0.02%)
Jun 11, 2019	44.05	44.69	43.52	43.94	189,765	+0.00(+0.00%)
Jun 10, 2019	45.05	45.35	43.84	43.94	219,652	-0.92(-2.05%)
Jun 07, 2019	44.23	45.66	43.95	44.85	252,388	+0.83(+1.88%)
Jun 06, 2019	44.25	44.58	43.84	44.03	128,128	-0.05(-0.11%)
Jun 05, 2019	44.56	44.56	43.77	44.08	133,463	-0.44(-0.99%)
Jun 04, 2019	44.07	44.82	44.02	44.52	154,217	+0.46(+1.04%)
Jun 03, 2019	43.93	44.33	43.69	44.06	159,526	+0.15(+0.34%)
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%)