Coterra Energy Inc (NY: CTRA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.684	3.841	3.079	3.179	602,069	-0.50(-13.51%)
May 28, 2020	3.535	4.106	3.353	3.675	431,474	+0.14(+3.98%)
May 27, 2020	3.129	3.584	3.046	3.535	297,251	+0.50(+16.35%)
May 26, 2020	2.773	3.079	2.773	3.038	272,552	+0.26(+9.55%)
May 22, 2020	2.566	2.823	2.417	2.773	317,825	+0.23(+9.12%)
May 21, 2020	2.641	2.657	2.492	2.541	206,464	-0.07(-2.54%)
May 20, 2020	2.517	2.728	2.513	2.608	237,847	+0.07(+2.94%)
May 19, 2020	2.649	2.715	2.517	2.533	210,477	-0.17(-6.42%)
May 18, 2020	2.475	2.732	2.442	2.707	261,807	+0.31(+12.76%)
May 15, 2020	2.574	2.574	2.322	2.401	154,503	-0.10(-3.97%)
May 14, 2020	2.442	2.517	2.268	2.500	215,140	+0.12(+5.23%)
May 13, 2020	2.724	2.732	2.260	2.376	242,123	-0.26(-10.03%)
May 12, 2020	3.137	3.228	2.595	2.641	356,594	-0.51(-16.27%)
May 11, 2020	2.839	3.328	2.837	3.154	354,590	+0.37(+13.39%)
May 08, 2020	2.574	2.815	2.517	2.781	342,106	+0.34(+13.90%)
May 07, 2020	2.285	2.459	2.285	2.442	174,813	+0.18(+8.06%)
May 06, 2020	2.417	2.815	2.214	2.260	185,468	-0.10(-4.21%)
May 05, 2020	2.666	2.873	2.343	2.359	256,166	-0.17(-6.56%)
May 04, 2020	2.781	2.918	2.508	2.525	163,073	-0.19(-7.01%)
May 01, 2020	3.055	3.146	2.616	2.715	162,355	-0.45(-14.14%)
Apr 30, 2020	3.121	3.266	2.988	3.162	364,511	-0.21(-6.14%)
Apr 29, 2020	3.543	3.824	3.245	3.369	1,394,335	-0.02(-0.73%)
Apr 28, 2020	2.980	3.427	2.856	3.394	675,698	+0.46(+15.49%)
Apr 27, 2020	2.732	3.005	2.574	2.939	220,320	+0.31(+11.99%)
Apr 24, 2020	2.748	3.030	2.533	2.624	152,450	-0.07(-2.46%)
Apr 23, 2020	2.781	3.170	2.674	2.690	114,877	-0.09(-3.27%)
Apr 22, 2020	2.831	2.897	2.699	2.781	122,620	+0.00(+0.00%)
Apr 21, 2020	2.972	3.055	2.748	2.781	143,339	-0.18(-6.15%)
Apr 20, 2020	2.798	3.179	2.715	2.964	198,240	+0.02(+0.56%)
Apr 17, 2020	2.740	2.988	2.631	2.947	132,276	+0.24(+8.87%)
Apr 16, 2020	3.154	3.154	2.649	2.707	191,315	-0.47(-14.84%)
Apr 15, 2020	3.179	3.358	3.022	3.179	184,916	-0.12(-3.76%)
Apr 14, 2020	3.402	3.510	2.848	3.303	341,971	+0.00(+0.00%)
Apr 13, 2020	3.344	3.518	3.104	3.303	155,891	-0.01(-0.25%)
Apr 09, 2020	3.162	3.518	2.997	3.311	511,348	+0.34(+11.42%)
Apr 08, 2020	2.127	3.046	2.127	2.972	463,455	+0.87(+41.34%)
Apr 07, 2020	2.442	2.483	1.983	2.103	233,551	-0.28(-11.81%)
Apr 06, 2020	2.119	2.434	2.119	2.384	165,068	+0.26(+12.06%)
Apr 03, 2020	2.475	2.475	2.086	2.127	104,854	-0.24(-10.14%)
Apr 02, 2020	2.028	2.417	2.028	2.368	385,487	+0.25(+11.72%)
Apr 01, 2020	1.978	2.152	1.863	2.119	301,746	+0.17(+8.94%)
Mar 31, 2020	1.904	2.500	1.904	1.945	395,705	+0.03(+1.73%)
Mar 30, 2020	2.020	2.194	1.896	1.912	266,557	-0.16(-7.60%)
Mar 27, 2020	2.310	2.351	1.929	2.070	237,252	-0.18(-8.09%)
Mar 26, 2020	2.161	2.450	2.132	2.252	185,871	+0.06(+2.64%)
Mar 25, 2020	1.821	2.348	1.755	2.194	541,600	+0.46(+26.19%)
Mar 24, 2020	2.285	2.368	1.598	1.738	619,407	-0.54(-23.64%)
Mar 23, 2020	2.939	2.947	2.152	2.276	234,159	-0.52(-18.64%)
Mar 20, 2020	2.740	3.030	2.483	2.798	1,592,874	+0.06(+2.11%)
Mar 19, 2020	3.038	3.063	2.690	2.740	327,811	-0.29(-9.56%)
Mar 18, 2020	3.684	3.932	2.897	3.030	335,697	-0.89(-22.62%)
Mar 17, 2020	3.386	4.069	3.283	3.916	357,076	+0.65(+19.75%)
Mar 16, 2020	3.295	3.692	3.237	3.270	438,872	-0.78(-19.22%)
Mar 13, 2020	2.558	4.065	2.558	4.048	498,180	+1.59(+64.65%)
Mar 12, 2020	2.492	2.500	1.838	2.459	371,830	-0.55(-18.18%)
Mar 11, 2020	3.286	3.295	2.997	3.005	158,009	-0.45(-12.95%)
Mar 10, 2020	3.560	3.642	3.444	3.452	188,331	+0.17(+5.30%)
Mar 09, 2020	3.452	3.452	3.257	3.278	96,352	-0.46(-12.20%)
Mar 06, 2020	3.940	4.056	3.609	3.733	159,818	-0.30(-7.39%)
Mar 05, 2020	4.545	4.545	3.982	4.031	178,837	-0.52(-11.45%)
Mar 04, 2020	4.611	4.702	4.512	4.553	166,402	+0.02(+0.36%)
Mar 03, 2020	4.685	4.892	4.445	4.536	154,576	-0.15(-3.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.