Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.80	43.05	41.56	42.96	3,112,785	+1.18(+2.83%)
Jun 27, 2019	41.90	42.31	41.47	41.78	249,536	+0.04(+0.10%)
Jun 26, 2019	41.41	42.60	41.18	41.74	296,329	+0.46(+1.12%)
Jun 25, 2019	43.87	43.92	41.07	41.27	470,377	-2.60(-5.92%)
Jun 24, 2019	44.49	44.68	43.43	43.87	235,124	-0.57(-1.29%)
Jun 21, 2019	44.77	44.90	43.94	44.45	210,796	+0.02(+0.06%)
Jun 20, 2019	44.55	45.36	43.87	44.42	362,506	+0.47(+1.07%)
Jun 19, 2019	43.94	44.65	43.87	43.95	125,387	+0.02(+0.06%)
Jun 18, 2019	44.37	45.36	43.62	43.92	177,649	+0.06(+0.13%)
Jun 17, 2019	43.62	44.63	43.50	43.87	279,825	+0.25(+0.57%)
Jun 14, 2019	43.63	44.10	43.13	43.62	166,100	+0.00(+0.00%)
Jun 13, 2019	43.82	44.00	43.46	43.62	239,986	+0.02(+0.04%)
Jun 12, 2019	42.96	44.29	42.49	43.60	207,451	-0.01(-0.02%)
Jun 11, 2019	43.73	44.35	43.20	43.61	191,190	+0.00(+0.00%)
Jun 10, 2019	44.72	45.01	43.51	43.61	221,302	-0.91(-2.05%)
Jun 07, 2019	43.90	45.32	43.63	44.52	254,284	+0.82(+1.88%)
Jun 06, 2019	43.92	44.25	43.52	43.70	129,090	-0.05(-0.11%)
Jun 05, 2019	44.23	44.23	43.44	43.75	134,466	-0.44(-0.99%)
Jun 04, 2019	43.74	44.48	43.69	44.19	155,375	+0.46(+1.04%)
Jun 03, 2019	43.60	44.00	43.36	43.73	160,724	+0.15(+0.34%)
May 31, 2019	44.09	44.09	43.09	43.58	150,154	-1.03(-2.32%)
May 30, 2019	45.46	45.72	44.37	44.62	165,332	-0.76(-1.68%)
May 29, 2019	45.94	46.12	44.81	45.38	235,886	-0.89(-1.91%)
May 28, 2019	45.31	46.36	45.31	46.27	392,800	+0.77(+1.69%)
May 24, 2019	45.45	45.92	44.97	45.50	186,274	+0.17(+0.38%)
May 23, 2019	46.02	46.02	44.83	45.32	126,421	-0.75(-1.62%)
May 22, 2019	46.27	47.14	45.58	46.07	111,711	-0.49(-1.05%)
May 21, 2019	46.73	47.19	46.10	46.56	141,442	+0.19(+0.41%)
May 20, 2019	45.58	46.85	44.64	46.37	199,464	+0.42(+0.92%)
May 17, 2019	46.59	47.20	45.71	45.94	179,871	-1.24(-2.63%)
May 16, 2019	46.54	48.39	46.50	47.19	212,611	+0.70(+1.51%)
May 15, 2019	44.29	47.06	43.29	46.48	267,487	+0.55(+1.21%)
May 14, 2019	46.37	47.49	45.09	45.93	171,518	-0.31(-0.68%)
May 13, 2019	47.89	48.33	46.04	46.24	148,106	-2.24(-4.61%)
May 10, 2019	48.87	49.37	47.95	48.48	378,588	-0.80(-1.63%)
May 09, 2019	48.66	49.34	48.39	49.28	166,709	+0.16(+0.32%)
May 08, 2019	48.85	49.43	48.39	49.12	280,192	+0.08(+0.17%)
May 07, 2019	49.35	49.39	48.44	49.04	262,330	-0.54(-1.09%)
May 06, 2019	48.24	49.99	48.17	49.58	249,776	+0.73(+1.49%)
May 03, 2019	47.23	49.42	47.23	48.85	162,718	+1.97(+4.20%)
May 02, 2019	46.74	47.20	46.74	46.88	199,480	+0.03(+0.07%)
May 01, 2019	46.48	47.53	46.42	46.85	133,331	+0.20(+0.43%)
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%)