Indicators

Cenovus Energy Inc (NY: CVE )

18.43 -0.74 (-3.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.77	22.10	21.41	21.77	1,754,748	+0.36(+1.66%)
May 27, 2010	20.32	21.47	20.24	21.41	2,238,140	+1.63(+8.25%)
May 26, 2010	19.98	20.26	19.72	19.78	247	+0.02(+0.12%)
May 25, 2010	19.45	19.80	19.30	19.76	4,009,684	-0.44(-2.20%)
May 24, 2010	20.41	20.70	20.20	20.20	502,255	-0.40(-1.92%)
May 21, 2010	19.70	20.73	19.61	20.60	1,663,796	+0.46(+2.29%)
May 20, 2010	20.31	20.60	19.82	20.14	1,706,148	-0.99(-4.70%)
May 19, 2010	20.53	21.19	20.20	21.13	1,456,010	+0.19(+0.89%)
May 18, 2010	21.49	21.71	20.75	20.94	1,305,566	+0.01(+0.04%)
May 17, 2010	21.19	21.51	20.18	20.94	1,270,345	-0.23(-1.07%)
May 14, 2010	21.16	22.13	21.04	21.16	1,726,547	-1.25(-5.59%)
May 13, 2010	22.92	22.96	22.24	22.41	1,360,743	-0.50(-2.19%)
May 12, 2010	22.82	23.29	22.62	22.92	1,047,404	+0.27(+1.21%)
May 11, 2010	22.87	23.12	22.64	22.64	619,522	+0.06(+0.29%)
May 10, 2010	22.29	22.62	22.14	22.58	1,070,827	+1.37(+6.44%)
May 07, 2010	21.43	21.72	20.63	21.21	1,754,452	-0.23(-1.06%)
May 06, 2010	20.81	22.09	19.60	21.44	247	-0.14(-0.66%)
May 05, 2010	21.79	22.66	21.45	21.58	1,793,866	-1.07(-4.73%)
May 04, 2010	23.34	23.34	22.41	22.65	1,530,525	-0.97(-4.11%)

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.