Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	30.08	30.55	29.36	29.89	340,669	-0.28(-0.94%)
Jul 30, 2019	30.73	30.86	29.46	30.17	349,849	-0.55(-1.79%)
Jul 29, 2019	31.93	32.23	30.41	30.72	255,520	-1.22(-3.81%)
Jul 26, 2019	31.49	32.60	30.82	31.94	387,675	+0.51(+1.62%)
Jul 25, 2019	32.87	33.06	31.32	31.43	287,305	-1.45(-4.41%)
Jul 24, 2019	31.67	33.29	31.41	32.88	479,260	+1.09(+3.44%)
Jul 23, 2019	32.58	32.68	31.71	31.79	170,194	-0.55(-1.70%)
Jul 22, 2019	32.75	32.88	31.93	32.34	179,755	-0.31(-0.95%)
Jul 19, 2019	32.04	32.75	31.38	32.65	271,756	+0.58(+1.79%)
Jul 18, 2019	34.11	34.12	31.44	32.08	339,950	-2.17(-6.33%)
Jul 17, 2019	35.39	35.52	34.03	34.24	243,985	-1.24(-3.50%)
Jul 16, 2019	35.70	36.21	34.62	35.49	474,539	-0.45(-1.25%)
Jul 15, 2019	39.43	39.43	35.62	35.94	330,676	-3.44(-8.73%)
Jul 12, 2019	40.18	40.99	38.86	39.37	194,317	-0.92(-2.28%)
Jul 11, 2019	41.36	41.53	40.23	40.29	127,764	-1.27(-3.05%)
Jul 10, 2019	40.62	41.85	40.52	41.56	182,418	+0.98(+2.43%)
Jul 09, 2019	41.25	41.71	39.87	40.58	284,287	-1.08(-2.58%)
Jul 08, 2019	40.68	41.99	40.68	41.65	166,664	+0.68(+1.67%)
Jul 05, 2019	41.22	41.80	40.28	40.97	147,086	-0.64(-1.54%)
Jul 03, 2019	40.79	41.68	40.28	41.61	127,666	+0.95(+2.34%)
Jul 02, 2019	42.75	42.92	40.07	40.66	245,981	-2.07(-4.84%)
Jul 01, 2019	43.31	43.97	42.29	42.73	285,128	-0.57(-1.31%)
Jun 28, 2019	42.13	43.39	41.89	43.30	3,088,933	+1.19(+2.83%)
Jun 27, 2019	42.22	42.64	41.79	42.10	247,624	+0.04(+0.10%)
Jun 26, 2019	41.73	42.93	41.50	42.06	294,058	+0.47(+1.12%)
Jun 25, 2019	44.21	44.25	41.39	41.59	466,773	-2.62(-5.92%)
Jun 24, 2019	44.84	45.02	43.76	44.21	233,323	-0.58(-1.29%)
Jun 21, 2019	45.11	45.25	44.28	44.79	209,181	+0.03(+0.06%)
Jun 20, 2019	44.90	45.71	44.20	44.76	359,728	+0.48(+1.07%)
Jun 19, 2019	44.28	45.00	44.20	44.29	124,426	+0.02(+0.06%)
Jun 18, 2019	44.71	45.71	43.95	44.26	176,287	+0.06(+0.13%)
Jun 17, 2019	43.95	44.97	43.84	44.20	277,681	+0.25(+0.57%)
Jun 14, 2019	43.97	44.44	43.46	43.95	164,827	+0.00(+0.00%)
Jun 13, 2019	44.15	44.34	43.80	43.95	238,148	+0.02(+0.04%)
Jun 12, 2019	43.29	44.63	42.82	43.94	205,862	-0.01(-0.02%)
Jun 11, 2019	44.06	44.70	43.53	43.95	189,725	+0.00(+0.00%)
Jun 10, 2019	45.06	45.36	43.85	43.95	219,607	-0.92(-2.05%)
Jun 07, 2019	44.24	45.67	43.96	44.86	252,336	+0.83(+1.88%)
Jun 06, 2019	44.26	44.59	43.85	44.04	128,101	-0.05(-0.11%)
Jun 05, 2019	44.57	44.57	43.78	44.09	133,436	-0.44(-0.99%)
Jun 04, 2019	44.08	44.82	44.03	44.53	154,185	+0.46(+1.04%)
Jun 03, 2019	43.94	44.34	43.70	44.07	159,493	+0.15(+0.34%)
May 31, 2019	44.43	44.43	43.42	43.92	149,004	-1.04(-2.32%)
May 30, 2019	45.81	46.07	44.71	44.96	164,065	-0.77(-1.68%)
May 29, 2019	46.30	46.47	45.16	45.73	234,079	-0.89(-1.91%)
May 28, 2019	45.66	46.72	45.66	46.62	389,790	+0.78(+1.69%)
May 24, 2019	45.80	46.27	45.31	45.85	184,846	+0.18(+0.38%)
May 23, 2019	46.37	46.37	45.17	45.67	125,452	-0.75(-1.62%)
May 22, 2019	46.63	47.51	45.93	46.42	110,855	-0.49(-1.05%)
May 21, 2019	47.09	47.55	46.46	46.92	140,358	+0.19(+0.41%)
May 20, 2019	45.93	47.22	44.98	46.72	197,936	+0.43(+0.92%)
May 17, 2019	46.95	47.57	46.06	46.30	178,493	-1.25(-2.63%)
May 16, 2019	46.90	48.77	46.86	47.55	210,982	+0.71(+1.51%)
May 15, 2019	44.63	47.42	43.63	46.84	265,437	+0.56(+1.21%)
May 14, 2019	46.72	47.86	45.44	46.28	170,204	-0.32(-0.68%)
May 13, 2019	48.26	48.70	46.40	46.60	146,971	-2.25(-4.61%)
May 10, 2019	49.24	49.75	48.32	48.85	375,687	-0.81(-1.63%)
May 09, 2019	49.03	49.72	48.77	49.66	165,431	+0.16(+0.32%)
May 08, 2019	49.23	49.81	48.77	49.50	278,045	+0.08(+0.17%)
May 07, 2019	49.74	49.77	48.81	49.42	260,320	-0.54(-1.09%)
May 06, 2019	48.62	50.38	48.54	49.96	247,862	+0.73(+1.49%)
May 03, 2019	47.59	49.80	47.59	49.23	161,471	+1.99(+4.20%)
May 02, 2019	47.10	47.56	47.10	47.24	197,951	+0.03(+0.07%)