Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.12	43.38	41.88	43.29	3,089,572	+1.19(+2.83%)
Jun 27, 2019	42.21	42.63	41.78	42.09	247,675	+0.04(+0.10%)
Jun 26, 2019	41.72	42.92	41.49	42.05	294,119	+0.47(+1.12%)
Jun 25, 2019	44.20	44.25	41.38	41.58	466,869	-2.62(-5.92%)
Jun 24, 2019	44.83	45.01	43.75	44.20	233,371	-0.58(-1.28%)
Jun 21, 2019	45.10	45.24	44.27	44.78	209,224	+0.02(+0.06%)
Jun 20, 2019	44.89	45.70	44.20	44.75	359,803	+0.48(+1.07%)
Jun 19, 2019	44.27	44.99	44.20	44.28	124,452	+0.02(+0.06%)
Jun 18, 2019	44.70	45.70	43.95	44.25	176,324	+0.06(+0.13%)
Jun 17, 2019	43.95	44.96	43.83	44.20	277,738	+0.25(+0.57%)
Jun 14, 2019	43.96	44.43	43.45	43.95	164,861	+0.00(+0.00%)
Jun 13, 2019	44.15	44.33	43.79	43.95	238,197	+0.02(+0.04%)
Jun 12, 2019	43.28	44.62	42.81	43.93	205,904	-0.01(-0.02%)
Jun 11, 2019	44.05	44.69	43.52	43.94	189,765	+0.00(+0.00%)
Jun 10, 2019	45.05	45.35	43.84	43.94	219,652	-0.92(-2.05%)
Jun 07, 2019	44.23	45.66	43.95	44.85	252,388	+0.83(+1.88%)
Jun 06, 2019	44.25	44.58	43.84	44.03	128,128	-0.05(-0.11%)
Jun 05, 2019	44.56	44.56	43.77	44.08	133,463	-0.44(-0.99%)
Jun 04, 2019	44.07	44.82	44.02	44.52	154,217	+0.46(+1.04%)
Jun 03, 2019	43.93	44.33	43.69	44.06	159,526	+0.15(+0.34%)
May 31, 2019	44.42	44.42	43.41	43.91	149,035	-1.04(-2.32%)
May 30, 2019	45.80	46.06	44.70	44.95	164,099	-0.77(-1.68%)
May 29, 2019	46.29	46.46	45.15	45.72	234,127	-0.89(-1.91%)
May 28, 2019	45.65	46.71	45.65	46.61	389,871	+0.78(+1.69%)
May 24, 2019	45.79	46.26	45.30	45.84	184,885	+0.18(+0.38%)
May 23, 2019	46.36	46.36	45.16	45.66	125,478	-0.75(-1.62%)
May 22, 2019	46.62	47.50	45.92	46.41	110,878	-0.49(-1.05%)
May 21, 2019	47.08	47.54	46.45	46.91	140,388	+0.19(+0.41%)
May 20, 2019	45.92	47.21	44.97	46.71	197,976	+0.43(+0.92%)
May 17, 2019	46.94	47.56	46.06	46.29	178,530	-1.25(-2.63%)
May 16, 2019	46.89	48.76	46.85	47.54	211,025	+0.71(+1.51%)
May 15, 2019	44.62	47.41	43.62	46.83	265,492	+0.56(+1.21%)
May 14, 2019	46.71	47.85	45.43	46.27	170,239	-0.32(-0.68%)
May 13, 2019	48.25	48.69	46.39	46.59	147,001	-2.25(-4.61%)
May 10, 2019	49.23	49.74	48.31	48.84	375,765	-0.81(-1.63%)
May 09, 2019	49.02	49.71	48.76	49.65	165,466	+0.16(+0.32%)
May 08, 2019	49.22	49.80	48.76	49.49	278,103	+0.08(+0.17%)
May 07, 2019	49.73	49.76	48.80	49.41	260,373	-0.54(-1.09%)
May 06, 2019	48.61	50.37	48.53	49.95	247,913	+0.73(+1.49%)
May 03, 2019	47.58	49.79	47.58	49.22	161,504	+1.98(+4.20%)
May 02, 2019	47.09	47.55	47.09	47.23	197,992	+0.03(+0.07%)
May 01, 2019	46.83	47.89	46.77	47.20	132,336	+0.20(+0.43%)
Apr 30, 2019	47.35	48.15	46.79	47.00	452,098	-0.55(-1.16%)
Apr 29, 2019	46.04	47.90	46.04	47.55	211,309	+1.43(+3.09%)
Apr 26, 2019	44.93	46.29	44.80	46.12	177,811	+1.08(+2.39%)
Apr 25, 2019	45.64	45.79	44.39	45.05	105,909	-0.59(-1.30%)
Apr 24, 2019	45.70	46.03	45.45	45.64	154,616	-0.15(-0.33%)
Apr 23, 2019	46.65	47.35	45.77	45.79	407,647	-1.18(-2.52%)
Apr 22, 2019	46.26	46.97	46.11	46.97	73,674	+0.46(+0.99%)
Apr 18, 2019	46.81	46.99	46.26	46.51	257,664	-0.48(-1.03%)
Apr 17, 2019	47.53	47.78	46.52	47.00	74,861	-0.42(-0.88%)
Apr 16, 2019	46.91	47.50	46.71	47.41	197,739	+0.67(+1.43%)
Apr 15, 2019	47.43	47.43	46.51	46.75	223,410	-0.54(-1.15%)
Apr 12, 2019	48.89	48.95	47.27	47.29	206,826	-1.17(-2.41%)
Apr 11, 2019	49.37	49.37	48.22	48.46	232,409	-0.86(-1.74%)
Apr 10, 2019	50.04	50.05	48.24	49.32	194,796	-0.54(-1.09%)
Apr 09, 2019	50.04	50.30	49.62	49.86	401,531	-0.14(-0.28%)
Apr 08, 2019	50.20	50.99	49.73	50.00	185,801	-0.18(-0.35%)
Apr 05, 2019	49.80	50.73	49.47	50.18	216,778	+0.61(+1.23%)
Apr 04, 2019	49.94	50.33	49.35	49.57	117,657	-0.71(-1.41%)
Apr 03, 2019	50.39	50.66	49.58	50.28	118,093	+0.26(+0.52%)
Apr 02, 2019	49.36	50.64	48.58	50.02	221,580	+0.98(+2.01%)
Apr 01, 2019	50.88	51.60	47.16	49.03	205,626	+0.73(+1.50%)
Mar 29, 2019	47.06	49.17	47.06	48.31	129,731	+1.17(+2.48%)
Mar 28, 2019	47.04	47.54	46.78	47.14	75,100	-0.05(-0.11%)
Mar 27, 2019	46.82	47.33	46.64	47.19	81,405	+0.17(+0.35%)
Mar 26, 2019	46.23	47.44	46.00	47.02	88,630	+0.97(+2.10%)
Mar 25, 2019	45.79	46.09	45.21	46.06	74,448	+0.21(+0.45%)
Mar 22, 2019	45.50	46.36	45.50	45.85	55,033	+0.02(+0.05%)
Mar 21, 2019	46.06	46.39	45.56	45.82	110,887	-0.25(-0.54%)
Mar 20, 2019	46.61	46.63	45.88	46.07	248,873	-0.84(-1.80%)
Mar 19, 2019	47.36	48.17	46.84	46.91	172,841	-0.53(-1.11%)
Mar 18, 2019	47.25	47.72	47.25	47.44	92,606	+0.20(+0.42%)
Mar 15, 2019	46.29	47.32	46.26	47.24	234,763	+0.37(+0.78%)
Mar 14, 2019	47.82	48.04	46.71	46.87	111,928	-1.17(-2.43%)
Mar 13, 2019	48.79	48.79	47.61	48.04	61,088	-0.09(-0.19%)
Mar 12, 2019	47.42	48.52	47.42	48.13	64,417	+0.51(+1.07%)
Mar 11, 2019	47.26	48.46	47.02	47.62	69,568	+0.27(+0.56%)
Mar 08, 2019	47.84	48.33	46.71	47.36	107,549	-0.80(-1.66%)
Mar 07, 2019	47.97	48.50	46.61	48.16	89,641	+0.20(+0.42%)
Mar 06, 2019	50.04	50.18	47.70	47.96	81,411	-2.09(-4.17%)
Mar 05, 2019	49.84	50.70	49.58	50.04	87,574	+0.30(+0.60%)
Mar 04, 2019	51.26	51.48	49.74	49.74	73,288	-1.48(-2.88%)
Mar 01, 2019	51.36	51.56	50.64	51.22	65,345	-0.16(-0.31%)
Feb 28, 2019	51.42	51.67	50.48	51.38	50,305	+0.00(+0.00%)
Feb 27, 2019	51.23	51.69	50.88	51.38	75,702	+0.17(+0.33%)
Feb 26, 2019	51.10	51.71	51.03	51.21	143,572	+0.00(+0.00%)
Feb 25, 2019	52.29	52.29	50.09	51.21	79,507	-0.96(-1.84%)
Feb 22, 2019	52.04	52.44	51.25	52.17	50,597	+0.27(+0.51%)
Feb 21, 2019	52.73	52.79	51.74	51.90	68,830	-0.96(-1.81%)
Feb 20, 2019	51.71	53.07	51.52	52.86	109,712	+0.62(+1.18%)
Feb 19, 2019	52.54	53.85	52.02	52.24	90,785	-0.29(-0.56%)
Feb 15, 2019	51.25	52.54	51.11	52.54	58,151	+1.13(+2.21%)
Feb 14, 2019	52.44	52.50	51.36	51.40	61,468	-0.31(-0.60%)
Feb 13, 2019	51.08	52.89	51.01	51.71	86,972	+0.71(+1.39%)
Feb 12, 2019	50.26	51.65	50.26	51.00	65,061	+0.73(+1.44%)
Feb 11, 2019	51.15	51.15	49.10	50.28	80,056	-0.83(-1.62%)
Feb 08, 2019	52.63	52.63	50.50	51.10	91,243	-1.32(-2.51%)
Feb 07, 2019	53.17	53.27	51.86	52.42	32,380	-0.75(-1.41%)
Feb 06, 2019	53.23	53.50	52.96	53.17	51,686	-0.18(-0.34%)
Feb 05, 2019	53.52	53.59	52.98	53.35	62,640	-0.30(-0.56%)
Feb 04, 2019	53.86	53.86	53.39	53.65	48,471	-0.23(-0.42%)
Feb 01, 2019	53.74	54.00	53.55	53.88	57,431	+0.18(+0.34%)
Jan 31, 2019	53.29	53.84	53.29	53.69	65,365	+0.19(+0.36%)
Jan 30, 2019	54.20	54.20	53.24	53.50	30,443	-0.49(-0.91%)
Jan 29, 2019	54.05	54.21	53.75	54.00	72,667	+0.17(+0.31%)
Jan 28, 2019	53.90	54.30	53.43	53.83	114,842	-0.38(-0.69%)
Jan 25, 2019	53.60	54.21	53.11	54.20	107,909	+0.93(+1.74%)
Jan 24, 2019	53.69	53.69	52.13	53.28	109,383	-0.23(-0.44%)
Jan 23, 2019	54.17	54.45	53.51	53.51	109,292	-0.58(-1.08%)
Jan 22, 2019	53.43	54.39	52.88	54.10	138,601	+0.09(+0.17%)
Jan 18, 2019	53.87	54.45	53.55	54.00	91,363	+0.67(+1.25%)
Jan 17, 2019	53.39	53.98	52.99	53.34	91,265	-0.29(-0.54%)
Jan 16, 2019	52.46	53.63	52.46	53.63	106,060	+1.18(+2.26%)
Jan 15, 2019	52.54	52.59	52.33	52.44	54,880	-0.14(-0.27%)
Jan 14, 2019	52.69	53.14	51.80	52.59	42,741	-0.59(-1.11%)
Jan 11, 2019	53.47	53.80	52.50	53.18	69,661	-0.59(-1.10%)
Jan 10, 2019	53.59	54.22	52.76	53.77	102,967	-0.38(-0.69%)
Jan 09, 2019	53.69	54.21	53.02	54.15	103,460	+0.58(+1.09%)
Jan 08, 2019	54.20	54.54	52.91	53.56	55,641	-0.64(-1.18%)
Jan 07, 2019	54.49	54.49	53.67	54.20	60,133	+0.01(+0.02%)
Jan 04, 2019	54.35	54.84	53.58	54.20	86,807	+0.38(+0.71%)
Jan 03, 2019	55.00	55.05	53.77	53.81	20,625	-1.22(-2.21%)
Jan 02, 2019	54.20	55.05	53.54	55.03	67,914	+0.20(+0.37%)
Dec 31, 2018	54.67	55.05	54.09	54.83	73,018	+0.22(+0.40%)
Dec 28, 2018	54.60	55.05	54.53	54.61	95,799	-0.23(-0.41%)
Dec 27, 2018	54.41	55.25	54.24	54.84	55,123	-0.13(-0.23%)
Dec 26, 2018	54.05	54.96	53.96	54.96	47,692	+0.98(+1.81%)
Dec 24, 2018	53.20	54.88	53.20	53.99	47,839	+0.38(+0.72%)
Dec 21, 2018	55.38	55.55	53.60	53.60	608,969	-1.78(-3.21%)
Dec 20, 2018	56.15	57.22	54.94	55.38	533,923	-0.92(-1.63%)
Dec 19, 2018	55.70	57.51	55.65	56.30	559,674	+0.55(+0.99%)
Dec 18, 2018	56.71	56.92	54.84	55.75	437,405	-0.94(-1.66%)
Dec 17, 2018	57.13	57.31	55.85	56.69	422,690	-0.23(-0.40%)
Dec 14, 2018	56.71	57.79	56.56	56.91	138,843	-0.13(-0.22%)
Dec 13, 2018	57.54	57.55	56.67	57.04	169,189	+0.19(+0.34%)
Dec 12, 2018	56.26	57.55	56.26	56.85	270,880	+0.75(+1.34%)
Dec 11, 2018	54.42	56.41	54.33	56.10	220,251	+1.68(+3.08%)
Dec 10, 2018	54.01	54.63	53.89	54.42	235,874	+0.21(+0.38%)
Dec 07, 2018	53.95	54.21	53.49	54.21	112,345	+0.57(+1.06%)
Dec 06, 2018	53.62	53.64	50.68	53.64	311,494	-0.30(-0.56%)
Dec 04, 2018	54.08	55.00	53.62	53.95	101,435	-0.22(-0.40%)
Dec 03, 2018	53.39	55.17	53.28	54.16	130,614	+0.62(+1.15%)
Nov 30, 2018	53.55	53.80	51.83	53.54	145,797	+0.25(+0.47%)
Nov 29, 2018	51.32	53.90	50.77	53.29	107,302	+1.58(+3.06%)
Nov 28, 2018	51.71	52.12	50.69	51.71	157,124	+0.00(+0.00%)
Nov 27, 2018	52.66	52.66	50.89	51.71	143,351	-1.25(-2.36%)
Nov 26, 2018	54.26	54.49	52.56	52.96	61,278	-0.42(-0.78%)
Nov 23, 2018	54.21	54.21	51.92	53.38	63,067	-1.01(-1.86%)
Nov 21, 2018		54.39	54.39	54.39	0	-0.03(-0.06%)
Nov 20, 2018	56.67	56.92	53.84	54.42	127,460	-2.68(-4.69%)
Nov 19, 2018	58.01	59.21	55.37	57.10	92,705	-1.70(-2.89%)
Nov 16, 2018	59.63	59.63	58.48	58.80	75,776	-0.98(-1.63%)
Nov 15, 2018	60.84	61.63	59.63	59.77	120,358	-1.11(-1.82%)
Nov 14, 2018	61.73	62.11	59.63	60.88	30,906	-1.21(-1.95%)
Nov 13, 2018	60.98	62.94	60.88	62.09	14,130	-0.53(-0.84%)
Nov 12, 2018	63.80	63.80	60.48	62.62	9,790	+0.07(+0.11%)