Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.34	23.75	23.03	23.32	168,799	-0.16(-0.68%)
Sep 27, 2019	23.36	23.90	23.14	23.48	131,170	-0.02(-0.11%)
Sep 26, 2019	23.88	24.37	23.26	23.50	180,286	-0.53(-2.22%)
Sep 25, 2019	22.87	24.32	22.69	24.04	268,515	+1.04(+4.53%)
Sep 24, 2019	25.69	25.81	22.65	22.99	561,710	-2.93(-11.29%)
Sep 23, 2019	26.01	26.34	25.70	25.92	352,213	-0.46(-1.74%)
Sep 20, 2019	27.34	27.81	26.30	26.38	1,319,015	-1.03(-3.74%)
Sep 19, 2019	26.63	27.46	26.39	27.41	302,777	+0.96(+3.63%)
Sep 18, 2019	26.92	27.25	26.17	26.45	383,673	-0.80(-2.94%)
Sep 17, 2019	27.85	28.19	26.74	27.25	188,514	-0.68(-2.42%)
Sep 16, 2019	28.69	29.47	27.42	27.92	200,553	-0.09(-0.33%)
Sep 13, 2019	27.16	28.18	27.06	28.02	210,783	+1.01(+3.74%)
Sep 12, 2019	27.46	27.77	26.86	27.01	195,737	-0.84(-3.02%)
Sep 11, 2019	27.61	28.77	27.25	27.85	292,834	+0.40(+1.46%)
Sep 10, 2019	27.48	27.89	27.18	27.45	336,966	+0.13(+0.46%)
Sep 09, 2019	25.91	27.56	25.68	27.32	359,498	+1.58(+6.12%)
Sep 06, 2019	25.95	26.73	25.44	25.75	247,472	-0.27(-1.03%)
Sep 05, 2019	25.49	26.48	24.95	26.01	287,767	+0.85(+3.38%)
Sep 04, 2019	24.40	25.54	24.39	25.16	248,633	+0.92(+3.78%)
Sep 03, 2019	23.71	24.43	23.17	24.25	294,960	+0.23(+0.94%)
Aug 30, 2019	23.38	25.19	22.78	24.02	310,539	+1.56(+6.94%)
Aug 29, 2019	21.72	22.69	21.72	22.46	186,810	+0.96(+4.46%)
Aug 28, 2019	21.48	22.25	21.16	21.50	199,709	-0.03(-0.16%)
Aug 27, 2019	22.66	22.79	21.44	21.53	255,963	-0.98(-4.37%)
Aug 26, 2019	22.76	22.76	21.88	22.52	154,732	-0.09(-0.41%)
Aug 23, 2019	23.19	23.49	22.30	22.61	299,748	-0.97(-4.10%)
Aug 22, 2019	25.12	25.12	23.51	23.58	200,041	-1.53(-6.11%)
Aug 21, 2019	25.35	25.75	24.34	25.11	161,779	+0.02(+0.07%)
Aug 20, 2019	25.74	25.95	24.90	25.10	141,789	-0.85(-3.28%)
Aug 19, 2019	25.98	26.39	25.60	25.95	169,442	+0.12(+0.45%)
Aug 16, 2019	26.00	26.16	25.06	25.83	232,485	+0.03(+0.10%)
Aug 15, 2019	26.32	27.21	25.73	25.80	337,641	-0.39(-1.50%)
Aug 14, 2019	24.92	26.86	24.56	26.20	476,371	+0.64(+2.51%)
Aug 13, 2019	25.24	26.76	25.00	25.55	286,717	+0.20(+0.79%)
Aug 12, 2019	25.21	25.58	24.80	25.35	169,395	-0.04(-0.16%)
Aug 09, 2019	25.92	26.35	25.40	25.40	298,909	-0.65(-2.50%)
Aug 08, 2019	26.01	26.57	25.85	26.05	359,690	+0.18(+0.71%)
Aug 07, 2019	25.81	26.04	25.09	25.86	394,403	-0.27(-1.02%)
Aug 06, 2019	26.43	27.01	25.98	26.13	340,574	-0.38(-1.42%)
Aug 05, 2019	26.48	26.81	25.32	26.51	432,644	-0.34(-1.27%)
Aug 02, 2019	27.51	27.91	26.55	26.85	494,106	-0.82(-2.95%)
Aug 01, 2019	29.72	29.72	27.48	27.66	596,929	-2.22(-7.42%)
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%)