Coterra Energy Inc (NY: CTRA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)