Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	19.60	19.60	19.06	19.14	140,189	-0.63(-3.17%)
Oct 30, 2019	20.26	20.26	19.54	19.76	103,648	-0.51(-2.51%)
Oct 29, 2019	20.64	20.75	19.70	20.27	313,805	-0.41(-1.98%)
Oct 28, 2019	20.76	21.38	20.46	20.68	112,104	+0.00(+0.00%)
Oct 25, 2019	20.04	20.95	19.78	20.68	141,092	+0.60(+2.99%)
Oct 24, 2019	20.54	20.60	19.73	20.08	129,513	-0.33(-1.63%)
Oct 23, 2019	19.85	20.55	19.41	20.41	226,212	+0.52(+2.60%)
Oct 22, 2019	19.12	20.08	18.86	19.90	221,011	+0.68(+3.56%)
Oct 21, 2019	18.79	19.74	18.74	19.21	187,210	+0.64(+3.46%)
Oct 18, 2019	18.62	18.99	18.46	18.57	98,656	-0.15(-0.80%)
Oct 17, 2019	18.44	18.95	18.18	18.72	126,056	+0.28(+1.49%)
Oct 16, 2019	18.84	19.51	18.34	18.44	115,523	-0.52(-2.73%)
Oct 15, 2019	18.89	19.28	18.63	18.96	253,712	+0.01(+0.04%)
Oct 14, 2019	18.86	19.09	18.22	18.95	105,624	-0.08(-0.39%)
Oct 11, 2019	18.83	19.87	18.36	19.03	221,888	+0.39(+2.10%)
Oct 10, 2019	18.55	18.81	18.09	18.64	175,232	+0.19(+1.04%)
Oct 09, 2019	19.41	19.60	18.19	18.44	163,741	-0.88(-4.53%)
Oct 08, 2019	19.59	19.85	19.07	19.32	141,708	-0.55(-2.77%)
Oct 07, 2019	19.38	20.11	18.94	19.87	328,703	+0.39(+2.01%)
Oct 04, 2019	20.49	20.71	19.15	19.48	195,276	-1.01(-4.93%)
Oct 03, 2019	20.51	20.71	19.90	20.49	247,843	-0.25(-1.21%)
Oct 02, 2019	20.80	21.24	20.09	20.74	192,482	-0.28(-1.35%)
Oct 01, 2019	23.46	23.46	21.01	21.02	172,804	-2.30(-9.87%)
Sep 30, 2019	23.35	23.76	23.03	23.32	168,764	-0.16(-0.67%)
Sep 27, 2019	23.37	23.91	23.15	23.48	131,143	-0.03(-0.11%)
Sep 26, 2019	23.88	24.38	23.27	23.51	180,249	-0.53(-2.22%)
Sep 25, 2019	22.87	24.33	22.69	24.04	268,459	+1.04(+4.53%)
Sep 24, 2019	25.69	25.82	22.66	23.00	561,594	-2.93(-11.29%)
Sep 23, 2019	26.01	26.34	25.70	25.93	352,140	-0.46(-1.74%)
Sep 20, 2019	27.35	27.81	26.30	26.39	1,318,742	-1.03(-3.74%)
Sep 19, 2019	26.64	27.46	26.39	27.41	302,714	+0.96(+3.63%)
Sep 18, 2019	26.93	27.25	26.17	26.45	383,594	-0.80(-2.94%)
Sep 17, 2019	27.85	28.19	26.74	27.25	188,475	-0.68(-2.42%)
Sep 16, 2019	28.70	29.47	27.43	27.93	200,512	-0.09(-0.33%)
Sep 13, 2019	27.17	28.19	27.07	28.02	210,739	+1.01(+3.74%)
Sep 12, 2019	27.47	27.78	26.87	27.01	195,696	-0.84(-3.03%)
Sep 11, 2019	27.61	28.77	27.25	27.85	292,773	+0.40(+1.46%)
Sep 10, 2019	27.49	27.90	27.19	27.45	336,897	+0.13(+0.46%)
Sep 09, 2019	25.91	27.56	25.69	27.33	359,424	+1.58(+6.12%)
Sep 06, 2019	25.95	26.74	25.44	25.75	247,421	-0.27(-1.03%)
Sep 05, 2019	25.49	26.49	24.95	26.02	287,707	+0.85(+3.38%)
Sep 04, 2019	24.40	25.54	24.39	25.17	248,581	+0.92(+3.78%)
Sep 03, 2019	23.72	24.43	23.17	24.25	294,899	+0.23(+0.94%)
Aug 30, 2019	23.38	25.19	22.78	24.03	310,475	+1.56(+6.94%)
Aug 29, 2019	21.72	22.69	21.72	22.47	186,772	+0.96(+4.46%)
Aug 28, 2019	21.48	22.26	21.16	21.51	199,668	-0.03(-0.15%)
Aug 27, 2019	22.67	22.79	21.45	21.54	255,911	-0.98(-4.37%)
Aug 26, 2019	22.77	22.77	21.88	22.52	154,700	-0.09(-0.41%)
Aug 23, 2019	23.19	23.49	22.31	22.62	299,686	-0.97(-4.10%)
Aug 22, 2019	25.13	25.13	23.52	23.58	200,000	-1.54(-6.11%)
Aug 21, 2019	25.36	25.76	24.34	25.12	161,745	+0.02(+0.07%)
Aug 20, 2019	25.74	25.95	24.90	25.10	141,760	-0.85(-3.28%)
Aug 19, 2019	25.99	26.39	25.60	25.95	169,407	+0.12(+0.45%)
Aug 16, 2019	26.00	26.17	25.06	25.84	232,437	+0.02(+0.10%)
Aug 15, 2019	26.33	27.21	25.74	25.81	337,572	-0.39(-1.50%)
Aug 14, 2019	24.93	26.87	24.57	26.20	476,273	+0.64(+2.51%)
Aug 13, 2019	25.24	26.77	25.00	25.56	286,657	+0.20(+0.79%)
Aug 12, 2019	25.22	25.59	24.81	25.36	169,360	-0.04(-0.16%)
Aug 09, 2019	25.93	26.35	25.40	25.40	298,847	-0.65(-2.50%)
Aug 08, 2019	26.01	26.57	25.85	26.05	359,615	+0.18(+0.71%)
Aug 07, 2019	25.82	26.04	25.09	25.87	394,322	-0.27(-1.02%)
Aug 06, 2019	26.44	27.01	25.99	26.14	340,504	-0.38(-1.42%)
Aug 05, 2019	26.49	26.81	25.33	26.51	432,554	-0.34(-1.27%)
Aug 02, 2019	27.52	27.91	26.55	26.85	494,003	-0.82(-2.95%)