Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.99	47.79	46.44	46.65	455,494	-0.55(-1.16%)
Apr 29, 2019	45.70	47.55	45.70	47.19	212,897	+1.42(+3.09%)
Apr 26, 2019	44.59	45.95	44.47	45.78	179,147	+1.07(+2.39%)
Apr 25, 2019	45.30	45.45	44.06	44.71	106,705	-0.59(-1.30%)
Apr 24, 2019	45.36	45.69	45.12	45.30	155,778	-0.15(-0.33%)
Apr 23, 2019	46.30	47.00	45.43	45.45	410,710	-1.18(-2.52%)
Apr 22, 2019	45.91	46.62	45.76	46.62	74,228	+0.46(+0.99%)
Apr 18, 2019	46.46	46.64	45.91	46.17	259,600	-0.48(-1.03%)
Apr 17, 2019	47.18	47.43	46.17	46.65	75,424	-0.41(-0.88%)
Apr 16, 2019	46.56	47.14	46.36	47.06	199,225	+0.66(+1.43%)
Apr 15, 2019	47.08	47.08	46.16	46.40	225,088	-0.54(-1.15%)
Apr 12, 2019	48.53	48.58	46.92	46.94	208,380	-1.16(-2.41%)
Apr 11, 2019	49.00	49.00	47.86	48.10	234,155	-0.85(-1.74%)
Apr 10, 2019	49.67	49.68	47.88	48.95	196,259	-0.54(-1.09%)
Apr 09, 2019	49.67	49.93	49.25	49.49	404,548	-0.14(-0.28%)
Apr 08, 2019	49.83	50.61	49.36	49.63	187,197	-0.17(-0.35%)
Apr 05, 2019	49.43	50.36	49.10	49.80	218,407	+0.60(+1.23%)
Apr 04, 2019	49.57	49.95	48.98	49.20	118,541	-0.70(-1.41%)
Apr 03, 2019	50.02	50.28	49.21	49.90	118,981	+0.26(+0.52%)
Apr 02, 2019	48.99	50.26	48.22	49.64	223,245	+0.98(+2.01%)
Apr 01, 2019	50.50	51.22	46.81	48.67	207,171	+0.72(+1.50%)
Mar 29, 2019	46.71	48.80	46.71	47.95	130,706	+1.16(+2.48%)
Mar 28, 2019	46.69	47.19	46.43	46.79	75,664	-0.05(-0.11%)
Mar 27, 2019	46.47	46.98	46.29	46.84	82,017	+0.17(+0.35%)
Mar 26, 2019	45.89	47.09	45.65	46.67	89,296	+0.96(+2.10%)
Mar 25, 2019	45.45	45.74	44.88	45.71	75,007	+0.21(+0.45%)
Mar 22, 2019	45.16	46.01	45.16	45.50	55,447	+0.02(+0.05%)
Mar 21, 2019	45.72	46.04	45.22	45.48	111,721	-0.25(-0.54%)
Mar 20, 2019	46.27	46.28	45.54	45.73	250,743	-0.84(-1.80%)
Mar 19, 2019	47.01	47.81	46.49	46.56	174,139	-0.52(-1.11%)
Mar 18, 2019	46.90	47.37	46.90	47.09	93,302	+0.20(+0.42%)
Mar 15, 2019	45.94	46.97	45.92	46.89	236,527	+0.36(+0.78%)
Mar 14, 2019	47.47	47.69	46.36	46.52	112,769	-1.16(-2.43%)
Mar 13, 2019	48.43	48.43	47.25	47.68	61,547	-0.09(-0.19%)
Mar 12, 2019	47.07	48.15	47.07	47.77	64,901	+0.51(+1.07%)
Mar 11, 2019	46.90	48.10	46.67	47.27	70,090	+0.26(+0.56%)
Mar 08, 2019	47.48	47.97	46.36	47.00	108,357	-0.79(-1.66%)
Mar 07, 2019	47.62	48.14	46.27	47.80	90,315	+0.20(+0.42%)
Mar 06, 2019	49.67	49.81	47.34	47.60	82,023	-2.07(-4.17%)
Mar 05, 2019	49.47	50.32	49.21	49.67	88,232	+0.30(+0.60%)
Mar 04, 2019	50.88	51.10	49.37	49.37	73,839	-1.47(-2.88%)
Mar 01, 2019	50.98	51.18	50.26	50.84	65,836	-0.16(-0.31%)
Feb 28, 2019	51.03	51.28	50.10	50.99	50,683	+0.00(+0.00%)
Feb 27, 2019	50.85	51.31	50.50	50.99	76,270	+0.17(+0.33%)
Feb 26, 2019	50.72	51.32	50.65	50.83	144,651	+0.00(+0.00%)
Feb 25, 2019	51.90	51.90	49.72	50.83	80,105	-0.95(-1.84%)
Feb 22, 2019	51.66	52.05	50.87	51.78	50,977	+0.26(+0.51%)
Feb 21, 2019	52.33	52.40	51.35	51.51	69,347	-0.95(-1.81%)
Feb 20, 2019	51.32	52.67	51.14	52.47	110,537	+0.61(+1.18%)
Feb 19, 2019	52.14	53.44	51.63	51.85	91,467	-0.29(-0.56%)
Feb 15, 2019	50.87	52.14	50.73	52.14	58,588	+1.13(+2.21%)
Feb 14, 2019	52.05	52.11	50.98	51.02	61,930	-0.31(-0.60%)
Feb 13, 2019	50.70	52.49	50.63	51.32	87,626	+0.70(+1.39%)
Feb 12, 2019	49.88	51.27	49.88	50.62	65,549	+0.72(+1.44%)
Feb 11, 2019	50.77	50.77	48.73	49.90	80,658	-0.82(-1.62%)
Feb 08, 2019	52.23	52.23	50.12	50.72	91,929	-1.31(-2.51%)
Feb 07, 2019	52.77	52.87	51.48	52.03	32,623	-0.75(-1.41%)
Feb 06, 2019	52.83	53.10	52.57	52.77	52,074	-0.18(-0.34%)
Feb 05, 2019	53.12	53.19	52.59	52.96	63,110	-0.30(-0.56%)
Feb 04, 2019	53.46	53.46	52.99	53.25	48,835	-0.22(-0.42%)