Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	23.21	25.01	22.61	23.85	312,808	+1.55(+6.94%)
Aug 29, 2019	21.56	22.52	21.56	22.30	188,175	+0.95(+4.46%)
Aug 28, 2019	21.32	22.09	21.01	21.35	201,168	-0.03(-0.15%)
Aug 27, 2019	22.50	22.62	21.29	21.38	257,833	-0.98(-4.37%)
Aug 26, 2019	22.60	22.60	21.72	22.36	155,863	-0.09(-0.41%)
Aug 23, 2019	23.02	23.32	22.14	22.45	301,938	-0.96(-4.10%)
Aug 22, 2019	24.94	24.94	23.34	23.41	201,502	-1.52(-6.11%)
Aug 21, 2019	25.17	25.57	24.16	24.93	162,961	+0.02(+0.07%)
Aug 20, 2019	25.55	25.76	24.72	24.91	142,825	-0.84(-3.28%)
Aug 19, 2019	25.79	26.20	25.41	25.76	170,679	+0.12(+0.45%)
Aug 16, 2019	25.81	25.97	24.88	25.64	234,183	+0.02(+0.10%)
Aug 15, 2019	26.13	27.01	25.54	25.62	340,108	-0.39(-1.50%)
Aug 14, 2019	24.74	26.67	24.38	26.01	479,851	+0.64(+2.51%)
Aug 13, 2019	25.05	26.57	24.81	25.37	288,811	+0.20(+0.79%)
Aug 12, 2019	25.03	25.39	24.62	25.17	170,632	-0.04(-0.16%)
Aug 09, 2019	25.73	26.16	25.21	25.21	301,093	-0.65(-2.50%)
Aug 08, 2019	25.82	26.37	25.66	25.86	362,317	+0.18(+0.71%)
Aug 07, 2019	25.63	25.85	24.91	25.68	397,284	-0.27(-1.02%)
Aug 06, 2019	26.24	26.81	25.79	25.94	343,062	-0.37(-1.42%)
Aug 05, 2019	26.29	26.61	25.14	26.31	435,804	-0.34(-1.27%)
Aug 02, 2019	27.32	27.70	26.35	26.65	497,715	-0.81(-2.95%)
Aug 01, 2019	29.50	29.50	27.28	27.46	601,290	-2.20(-7.42%)
Jul 31, 2019	29.86	30.32	29.14	29.67	343,229	-0.28(-0.94%)
Jul 30, 2019	30.50	30.63	29.24	29.95	352,478	-0.55(-1.79%)
Jul 29, 2019	31.69	31.99	30.18	30.49	257,440	-1.21(-3.81%)
Jul 26, 2019	31.26	32.36	30.59	31.70	390,587	+0.51(+1.62%)
Jul 25, 2019	32.62	32.81	31.09	31.20	289,463	-1.44(-4.41%)
Jul 24, 2019	31.43	33.04	31.17	32.64	482,861	+1.08(+3.44%)
Jul 23, 2019	32.33	32.44	31.47	31.55	171,473	-0.55(-1.70%)
Jul 22, 2019	32.51	32.64	31.69	32.10	181,106	-0.31(-0.95%)
Jul 19, 2019	31.80	32.50	31.15	32.41	273,797	+0.57(+1.79%)
Jul 18, 2019	33.86	33.86	31.21	31.84	342,504	-2.15(-6.33%)
Jul 17, 2019	35.12	35.26	33.77	33.99	245,819	-1.23(-3.50%)
Jul 16, 2019	35.43	35.94	34.36	35.22	478,105	-0.45(-1.25%)
Jul 15, 2019	39.14	39.14	35.35	35.67	333,161	-3.41(-8.73%)
Jul 12, 2019	39.88	40.69	38.57	39.08	195,777	-0.91(-2.28%)
Jul 11, 2019	41.05	41.22	39.93	39.99	128,724	-1.26(-3.05%)
Jul 10, 2019	40.31	41.54	40.22	41.25	183,788	+0.98(+2.43%)
Jul 09, 2019	40.94	41.40	39.57	40.27	286,423	-1.07(-2.58%)
Jul 08, 2019	40.37	41.68	40.37	41.34	167,916	+0.68(+1.67%)
Jul 05, 2019	40.91	41.49	39.98	40.66	148,191	-0.64(-1.54%)
Jul 03, 2019	40.49	41.37	39.98	41.30	128,625	+0.94(+2.34%)
Jul 02, 2019	42.43	42.60	39.77	40.36	247,830	-2.05(-4.84%)
Jul 01, 2019	42.98	43.64	41.97	42.41	287,270	-0.56(-1.31%)
Jun 28, 2019	41.81	43.06	41.57	42.97	3,112,141	+1.18(+2.83%)
Jun 27, 2019	41.90	42.32	41.48	41.79	249,484	+0.04(+0.10%)
Jun 26, 2019	41.42	42.61	41.19	41.75	296,268	+0.46(+1.12%)
Jun 25, 2019	43.88	43.92	41.08	41.28	470,280	-2.60(-5.92%)
Jun 24, 2019	44.50	44.69	43.44	43.88	235,076	-0.57(-1.29%)
Jun 21, 2019	44.78	44.91	43.95	44.45	210,753	+0.02(+0.06%)
Jun 20, 2019	44.56	45.37	43.87	44.43	362,431	+0.47(+1.07%)
Jun 19, 2019	43.95	44.66	43.87	43.96	125,361	+0.02(+0.06%)
Jun 18, 2019	44.38	45.37	43.63	43.93	177,612	+0.06(+0.13%)
Jun 17, 2019	43.63	44.64	43.51	43.87	279,767	+0.25(+0.57%)
Jun 14, 2019	43.64	44.11	43.14	43.63	166,066	+0.00(+0.00%)
Jun 13, 2019	43.83	44.01	43.47	43.63	239,937	+0.02(+0.04%)
Jun 12, 2019	42.96	44.30	42.50	43.61	207,408	-0.01(-0.02%)
Jun 11, 2019	43.73	44.36	43.20	43.62	191,151	+0.00(+0.00%)
Jun 10, 2019	44.73	45.02	43.52	43.62	221,257	-0.91(-2.05%)
Jun 07, 2019	43.91	45.33	43.63	44.53	254,232	+0.82(+1.88%)
Jun 06, 2019	43.93	44.26	43.53	43.71	129,064	-0.05(-0.11%)
Jun 05, 2019	44.24	44.24	43.45	43.76	134,438	-0.44(-0.99%)
Jun 04, 2019	43.75	44.49	43.70	44.20	155,343	+0.46(+1.04%)
Jun 03, 2019	43.61	44.01	43.37	43.74	160,691	+0.15(+0.34%)
May 31, 2019	44.10	44.10	43.10	43.59	150,123	-1.04(-2.32%)
May 30, 2019	45.46	45.73	44.38	44.63	165,298	-0.76(-1.68%)
May 29, 2019	45.95	46.13	44.82	45.39	235,838	-0.89(-1.91%)
May 28, 2019	45.32	46.37	45.32	46.28	392,719	+0.77(+1.69%)
May 24, 2019	45.46	45.93	44.98	45.51	186,235	+0.17(+0.38%)
May 23, 2019	46.03	46.03	44.84	45.33	126,395	-0.75(-1.62%)
May 22, 2019	46.28	47.15	45.59	46.08	111,688	-0.49(-1.05%)
May 21, 2019	46.74	47.20	46.11	46.57	141,413	+0.19(+0.41%)
May 20, 2019	45.59	46.86	44.64	46.38	199,423	+0.42(+0.92%)
May 17, 2019	46.60	47.21	45.72	45.95	179,834	-1.24(-2.63%)
May 16, 2019	46.55	48.40	46.51	47.20	212,567	+0.70(+1.51%)
May 15, 2019	44.30	47.07	43.30	46.49	267,431	+0.55(+1.21%)
May 14, 2019	46.38	47.50	45.10	45.94	171,483	-0.31(-0.68%)
May 13, 2019	47.90	48.34	46.05	46.25	148,075	-2.24(-4.61%)
May 10, 2019	48.88	49.38	47.96	48.49	378,510	-0.80(-1.63%)
May 09, 2019	48.67	49.35	48.40	49.29	166,674	+0.16(+0.32%)
May 08, 2019	48.86	49.44	48.40	49.13	280,135	+0.08(+0.17%)
May 07, 2019	49.36	49.40	48.45	49.05	262,275	-0.54(-1.09%)
May 06, 2019	48.25	50.00	48.18	49.59	249,724	+0.73(+1.49%)
May 03, 2019	47.24	49.43	47.24	48.86	162,684	+1.97(+4.20%)
May 02, 2019	46.75	47.21	46.75	46.89	199,438	+0.03(+0.07%)
May 01, 2019	46.49	47.54	46.43	46.86	133,303	+0.20(+0.43%)
Apr 30, 2019	47.00	47.80	46.45	46.66	455,400	-0.55(-1.16%)
Apr 29, 2019	45.70	47.56	45.70	47.20	212,853	+1.42(+3.09%)
Apr 26, 2019	44.60	45.96	44.48	45.79	179,109	+1.07(+2.39%)
Apr 25, 2019	45.31	45.46	44.07	44.72	106,683	-0.59(-1.30%)
Apr 24, 2019	45.37	45.70	45.13	45.31	155,745	-0.15(-0.33%)
Apr 23, 2019	46.31	47.01	45.44	45.46	410,625	-1.18(-2.52%)
Apr 22, 2019	45.92	46.63	45.77	46.63	74,212	+0.46(+0.99%)
Apr 18, 2019	46.47	46.65	45.92	46.18	259,546	-0.48(-1.03%)
Apr 17, 2019	47.19	47.44	46.18	46.66	75,408	-0.41(-0.88%)
Apr 16, 2019	46.57	47.15	46.37	47.07	199,184	+0.66(+1.43%)
Apr 15, 2019	47.09	47.09	46.17	46.41	225,042	-0.54(-1.15%)
Apr 12, 2019	48.54	48.59	46.93	46.95	208,337	-1.16(-2.41%)
Apr 11, 2019	49.01	49.01	47.87	48.11	234,107	-0.85(-1.74%)
Apr 10, 2019	49.68	49.69	47.89	48.96	196,219	-0.54(-1.09%)
Apr 09, 2019	49.68	49.94	49.26	49.50	404,464	-0.14(-0.28%)
Apr 08, 2019	49.84	50.62	49.37	49.64	187,158	-0.17(-0.35%)
Apr 05, 2019	49.44	50.37	49.11	49.81	218,362	+0.60(+1.23%)
Apr 04, 2019	49.58	49.96	48.99	49.21	118,516	-0.70(-1.41%)
Apr 03, 2019	50.03	50.29	49.22	49.91	118,956	+0.26(+0.52%)
Apr 02, 2019	49.00	50.28	48.23	49.65	223,199	+0.98(+2.01%)
Apr 01, 2019	50.51	51.23	46.82	48.68	207,128	+0.72(+1.50%)
Mar 29, 2019	46.72	48.81	46.72	47.96	130,679	+1.16(+2.48%)
Mar 28, 2019	46.70	47.20	46.44	46.80	75,648	-0.05(-0.11%)
Mar 27, 2019	46.48	46.99	46.30	46.85	82,000	+0.17(+0.35%)
Mar 26, 2019	45.90	47.10	45.66	46.68	89,278	+0.96(+2.10%)
Mar 25, 2019	45.46	45.75	44.88	45.72	74,991	+0.21(+0.45%)
Mar 22, 2019	45.17	46.02	45.17	45.51	55,435	+0.02(+0.05%)
Mar 21, 2019	45.73	46.05	45.23	45.49	111,697	-0.25(-0.54%)
Mar 20, 2019	46.28	46.29	45.55	45.74	250,691	-0.84(-1.80%)
Mar 19, 2019	47.02	47.82	46.50	46.57	174,103	-0.52(-1.11%)
Mar 18, 2019	46.91	47.38	46.91	47.10	93,283	+0.20(+0.42%)
Mar 15, 2019	45.95	46.98	45.93	46.90	236,478	+0.36(+0.78%)
Mar 14, 2019	47.48	47.70	46.37	46.53	112,746	-1.16(-2.43%)
Mar 13, 2019	48.44	48.44	47.26	47.69	61,535	-0.09(-0.19%)
Mar 12, 2019	47.08	48.16	47.08	47.78	64,887	+0.51(+1.07%)
Mar 11, 2019	46.91	48.11	46.68	47.28	70,076	+0.26(+0.56%)
Mar 08, 2019	47.49	47.98	46.37	47.01	108,335	-0.79(-1.66%)
Mar 07, 2019	47.63	48.15	46.28	47.81	90,296	+0.20(+0.42%)
Mar 06, 2019	49.68	49.82	47.35	47.61	82,006	-2.07(-4.17%)
Mar 05, 2019	49.48	50.33	49.22	49.68	88,214	+0.30(+0.60%)
Mar 04, 2019	50.89	51.11	49.38	49.38	73,823	-1.47(-2.88%)
Mar 01, 2019	50.99	51.19	50.28	50.85	65,822	-0.16(-0.31%)
Feb 28, 2019	51.05	51.29	50.11	51.00	50,672	+0.00(+0.00%)
Feb 27, 2019	50.86	51.32	50.52	51.00	76,255	+0.17(+0.33%)
Feb 26, 2019	50.73	51.33	50.66	50.84	144,621	+0.00(+0.00%)
Feb 25, 2019	51.91	51.91	49.73	50.84	80,088	-0.95(-1.84%)
Feb 22, 2019	51.67	52.06	50.88	51.79	50,967	+0.26(+0.51%)
Feb 21, 2019	52.35	52.41	51.36	51.53	69,333	-0.95(-1.81%)
Feb 20, 2019	51.33	52.68	51.15	52.48	110,514	+0.61(+1.18%)
Feb 19, 2019	52.15	53.45	51.64	51.86	91,448	-0.29(-0.56%)
Feb 15, 2019	50.88	52.15	50.74	52.15	58,576	+1.13(+2.21%)
Feb 14, 2019	52.06	52.12	50.99	51.03	61,917	-0.31(-0.60%)
Feb 13, 2019	50.71	52.50	50.64	51.33	87,608	+0.70(+1.39%)
Feb 12, 2019	49.89	51.28	49.89	50.63	65,536	+0.72(+1.44%)
Feb 11, 2019	50.78	50.78	48.74	49.91	80,641	-0.82(-1.62%)
Feb 08, 2019	52.25	52.25	50.13	50.73	91,910	-1.31(-2.51%)
Feb 07, 2019	52.78	52.88	51.49	52.04	32,616	-0.75(-1.41%)
Feb 06, 2019	52.84	53.12	52.58	52.78	52,063	-0.18(-0.34%)
Feb 05, 2019	53.13	53.20	52.60	52.97	63,097	-0.30(-0.56%)
Feb 04, 2019	53.47	53.47	53.00	53.26	48,825	-0.22(-0.42%)
Feb 01, 2019	53.36	53.61	53.16	53.49	57,851	+0.18(+0.34%)
Jan 31, 2019	52.90	53.45	52.90	53.31	65,843	+0.19(+0.36%)
Jan 30, 2019	53.80	53.81	52.86	53.12	30,666	-0.49(-0.91%)
Jan 29, 2019	53.65	53.82	53.36	53.60	73,198	+0.17(+0.31%)
Jan 28, 2019	53.50	53.91	53.04	53.44	115,681	-0.37(-0.69%)
Jan 25, 2019	53.21	53.82	52.73	53.81	108,697	+0.92(+1.74%)
Jan 24, 2019	53.30	53.30	51.75	52.89	110,182	-0.23(-0.44%)
Jan 23, 2019	53.78	54.05	53.12	53.12	110,090	-0.58(-1.08%)
Jan 22, 2019	53.04	53.99	52.49	53.70	139,614	+0.09(+0.17%)
Jan 18, 2019	53.48	54.06	53.16	53.61	92,030	+0.66(+1.25%)
Jan 17, 2019	53.00	53.59	52.60	52.95	91,931	-0.29(-0.54%)
Jan 16, 2019	52.08	53.24	52.08	53.24	106,835	+1.18(+2.26%)
Jan 15, 2019	52.16	52.20	51.95	52.06	55,281	-0.14(-0.27%)
Jan 14, 2019	52.31	52.75	51.43	52.20	43,054	-0.59(-1.11%)
Jan 11, 2019	53.08	53.40	52.12	52.79	70,170	-0.59(-1.10%)
Jan 10, 2019	53.21	53.82	52.38	53.38	103,719	-0.37(-0.69%)
Jan 09, 2019	53.31	53.82	52.64	53.75	104,215	+0.58(+1.09%)
Jan 08, 2019	53.81	54.15	52.52	53.17	56,048	-0.64(-1.18%)
Jan 07, 2019	54.09	54.09	53.28	53.81	60,572	+0.01(+0.02%)
Jan 04, 2019	53.95	54.44	53.19	53.80	87,441	+0.38(+0.71%)
Jan 03, 2019	54.60	54.65	53.38	53.42	20,775	-1.21(-2.21%)
Jan 02, 2019	53.80	54.65	53.15	54.63	68,410	+0.20(+0.37%)
Dec 31, 2018	54.27	54.65	53.69	54.43	73,552	+0.22(+0.40%)
Dec 28, 2018	54.20	54.65	54.14	54.22	96,499	-0.22(-0.41%)
Dec 27, 2018	54.02	54.85	53.84	54.44	55,526	-0.12(-0.23%)
Dec 26, 2018	53.66	54.56	53.57	54.56	48,040	+0.97(+1.81%)
Dec 24, 2018	52.82	54.48	52.82	53.60	48,189	+0.38(+0.72%)
Dec 21, 2018	54.98	55.14	53.21	53.21	613,418	-1.76(-3.21%)
Dec 20, 2018	55.74	56.81	54.54	54.98	537,823	-0.91(-1.63%)
Dec 19, 2018	55.29	57.09	55.25	55.89	563,762	+0.55(+0.99%)
Dec 18, 2018	56.30	56.51	54.44	55.34	440,600	-0.94(-1.66%)
Dec 17, 2018	56.72	56.90	55.44	56.28	425,778	-0.22(-0.40%)
Dec 14, 2018	56.30	57.37	56.15	56.50	139,857	-0.12(-0.22%)
Dec 13, 2018	57.12	57.13	56.26	56.63	170,425	+0.19(+0.34%)
Dec 12, 2018	55.86	57.13	55.86	56.44	272,859	+0.75(+1.34%)
Dec 11, 2018	54.03	56.00	53.93	55.69	221,860	+1.66(+3.08%)
Dec 10, 2018	53.62	54.23	53.50	54.03	237,597	+0.21(+0.38%)
Dec 07, 2018	53.56	53.82	53.11	53.82	113,166	+0.56(+1.06%)
Dec 06, 2018	53.23	53.26	50.31	53.26	313,769	-0.30(-0.56%)
Dec 04, 2018	53.69	54.61	53.23	53.55	102,176	-0.22(-0.40%)
Dec 03, 2018	53.01	54.77	52.89	53.77	131,569	+0.61(+1.15%)
Nov 30, 2018	53.16	53.40	51.45	53.16	146,862	+0.25(+0.47%)
Nov 29, 2018	50.95	53.50	50.40	52.91	108,086	+1.57(+3.06%)
Nov 28, 2018	51.33	51.74	50.32	51.33	158,272	+0.00(+0.00%)
Nov 27, 2018	52.28	52.28	50.52	51.33	144,399	-1.24(-2.36%)
Nov 26, 2018	53.87	54.10	52.18	52.58	61,725	-0.41(-0.78%)
Nov 23, 2018	53.82	53.82	51.54	52.99	63,527	-1.00(-1.86%)
Nov 21, 2018		53.99	53.99	53.99	0	-0.03(-0.06%)
Nov 20, 2018	56.26	56.51	53.45	54.03	128,391	-2.66(-4.69%)
Nov 19, 2018	57.59	58.78	54.96	56.68	93,382	-1.69(-2.89%)
Nov 16, 2018	59.20	59.20	58.06	58.37	76,330	-0.97(-1.63%)
Nov 15, 2018	60.40	61.19	59.20	59.34	121,238	-1.10(-1.82%)
Nov 14, 2018	61.29	61.66	59.20	60.44	31,132	-1.20(-1.95%)
Nov 13, 2018	60.53	62.49	60.44	61.64	14,233	-0.52(-0.84%)
Nov 12, 2018	63.34	63.34	60.04	62.16	9,862	+0.07(+0.11%)