Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.007	5.007	4.769	4.933	285,015	-0.10(-1.91%)
Nov 27, 2019	5.081	5.273	5.022	5.029	413,327	-0.04(-0.87%)
Nov 26, 2019	5.606	5.710	5.037	5.074	545,084	-0.53(-9.50%)
Nov 25, 2019	5.547	5.954	5.547	5.606	1,447,134	+0.02(+0.40%)
Nov 22, 2019	5.266	5.614	4.918	5.584	830,440	+0.31(+5.89%)
Nov 21, 2019	5.111	5.621	4.889	5.273	938,606	+0.16(+3.18%)
Nov 20, 2019	5.458	5.495	5.007	5.111	1,325,083	-0.38(-7.00%)
Nov 19, 2019	6.146	6.181	5.166	5.495	1,246,518	-0.62(-10.16%)
Nov 18, 2019	6.538	6.878	6.028	6.117	751,565	-0.57(-8.52%)
Nov 15, 2019	7.100	7.182	5.754	6.686	2,102,735	-0.25(-3.62%)
Nov 14, 2019	10.27	10.93	6.893	6.938	2,335,140	-6.55(-48.57%)
Nov 13, 2019	13.84	14.13	13.25	13.49	213,583	-0.55(-3.95%)
Nov 12, 2019	15.01	15.01	14.00	14.05	169,976	-1.00(-6.64%)
Nov 11, 2019	15.24	15.41	14.83	15.04	145,652	-0.38(-2.45%)
Nov 08, 2019	15.60	15.72	15.20	15.42	312,057	-0.40(-2.52%)
Nov 07, 2019	16.46	16.63	15.74	15.82	270,362	-0.40(-2.46%)
Nov 06, 2019	17.17	17.23	16.18	16.22	395,001	-0.96(-5.60%)
Nov 05, 2019	17.27	17.94	17.16	17.18	159,352	+0.07(+0.43%)
Nov 04, 2019	17.38	17.48	16.98	17.11	167,028	-0.01(-0.04%)
Nov 01, 2019	17.08	17.40	16.69	17.11	193,910	+0.22(+1.31%)
Oct 31, 2019	17.31	17.31	16.83	16.89	158,803	-0.55(-3.17%)
Oct 30, 2019	17.89	17.89	17.25	17.45	117,410	-0.45(-2.51%)
Oct 29, 2019	18.22	18.32	17.39	17.90	355,471	-0.36(-1.98%)
Oct 28, 2019	18.33	18.87	18.06	18.26	126,989	+0.00(+0.00%)
Oct 25, 2019	17.69	18.49	17.46	18.26	159,826	+0.53(+2.99%)
Oct 24, 2019	18.13	18.19	17.42	17.73	146,710	-0.29(-1.63%)
Oct 23, 2019	17.53	18.14	17.14	18.02	256,247	+0.46(+2.60%)
Oct 22, 2019	16.88	17.73	16.65	17.56	250,357	+0.60(+3.56%)
Oct 21, 2019	16.58	17.42	16.55	16.96	212,068	+0.57(+3.46%)
Oct 18, 2019	16.44	16.77	16.30	16.39	111,756	-0.13(-0.80%)
Oct 17, 2019	16.28	16.73	16.05	16.53	142,794	+0.24(+1.49%)
Oct 16, 2019	16.63	17.23	16.19	16.28	130,862	-0.46(-2.73%)
Oct 15, 2019	16.68	17.02	16.44	16.74	287,399	+0.01(+0.04%)
Oct 14, 2019	16.65	16.85	16.08	16.73	119,648	-0.07(-0.39%)
Oct 11, 2019	16.62	17.54	16.21	16.80	251,349	+0.35(+2.10%)
Oct 10, 2019	16.38	16.61	15.97	16.45	198,499	+0.17(+1.04%)
Oct 09, 2019	17.14	17.30	16.06	16.28	185,482	-0.77(-4.53%)
Oct 08, 2019	17.29	17.53	16.83	17.06	160,524	-0.49(-2.77%)
Oct 07, 2019	17.11	17.76	16.72	17.54	372,347	+0.35(+2.01%)
Oct 04, 2019	18.09	18.29	16.91	17.20	221,204	-0.89(-4.93%)
Oct 03, 2019	18.11	18.29	17.57	18.09	280,751	-0.22(-1.21%)
Oct 02, 2019	18.36	18.75	17.73	18.31	218,040	-0.25(-1.35%)
Oct 01, 2019	20.71	20.71	18.55	18.56	195,748	-2.03(-9.87%)
Sep 30, 2019	20.61	20.97	20.33	20.59	191,172	-0.14(-0.67%)
Sep 27, 2019	20.63	21.11	20.44	20.73	148,555	-0.02(-0.11%)
Sep 26, 2019	21.08	21.52	20.54	20.75	204,182	-0.47(-2.22%)
Sep 25, 2019	20.19	21.48	20.03	21.22	304,104	+0.92(+4.53%)
Sep 24, 2019	22.68	22.79	20.00	20.30	636,160	-2.58(-11.29%)
Sep 23, 2019	22.96	23.26	22.69	22.89	398,896	-0.40(-1.74%)
Sep 20, 2019	24.14	24.55	23.22	23.29	1,493,840	-0.91(-3.74%)
Sep 19, 2019	23.51	24.24	23.30	24.20	342,908	+0.85(+3.63%)
Sep 18, 2019	23.77	24.06	23.11	23.35	434,526	-0.71(-2.94%)
Sep 17, 2019	24.59	24.89	23.61	24.06	213,500	-0.60(-2.42%)
Sep 16, 2019	25.33	26.02	24.21	24.66	227,135	-0.08(-0.33%)
Sep 13, 2019	23.99	24.88	23.90	24.74	238,721	+0.89(+3.74%)
Sep 12, 2019	24.25	24.52	23.72	23.85	221,680	-0.74(-3.02%)
Sep 11, 2019	24.38	25.40	24.06	24.59	331,647	+0.35(+1.46%)
Sep 10, 2019	24.27	24.63	24.00	24.24	381,629	+0.11(+0.46%)
Sep 09, 2019	22.87	24.33	22.67	24.13	407,147	+1.39(+6.12%)
Sep 06, 2019	22.91	23.60	22.46	22.73	280,273	-0.24(-1.03%)
Sep 05, 2019	22.51	23.38	22.03	22.97	325,908	+0.75(+3.38%)
Sep 04, 2019	21.54	22.55	21.53	22.22	281,587	+0.81(+3.78%)