Indicators

Cenovus Energy Inc (NY: CVE )

20.51 -0.19 (-0.90%)

Streaming Delayed Price Updated: 2:14 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.02	32.21	31.59	31.86	1,058,146	+0.05(+0.15%)
Feb 28, 2012	31.84	31.95	31.59	31.81	959,495	+0.04(+0.13%)
Feb 27, 2012	31.91	32.42	31.58	31.77	1,151,035	-0.33(-1.02%)
Feb 24, 2012	32.31	32.33	31.89	32.10	1,076,316	-0.04(-0.13%)
Feb 23, 2012	31.97	32.19	31.66	32.14	974,885	+0.21(+0.64%)
Feb 22, 2012	32.06	32.25	31.85	31.94	927,526	-0.45(-1.39%)
Feb 21, 2012	32.05	32.69	31.91	32.39	1,301,591	+0.45(+1.41%)
Feb 17, 2012	31.98	32.21	31.86	31.94	1,009,145	+0.12(+0.36%)
Feb 16, 2012	31.38	31.98	31.17	31.82	1,065,953	+0.48(+1.52%)
Feb 15, 2012	31.80	32.16	31.16	31.34	1,354,960	-0.29(-0.91%)
Feb 14, 2012	31.11	31.70	31.02	31.63	1,396,046	+0.62(+1.99%)
Feb 13, 2012	30.90	31.16	30.65	31.02	610,326	+0.34(+1.10%)
Feb 10, 2012	30.14	30.71	29.97	30.68	925,747	-0.02(-0.05%)
Feb 09, 2012	31.10	31.10	30.58	30.70	817,225	-0.28(-0.90%)
Feb 08, 2012	31.05	31.13	30.64	30.97	838,054	-0.10(-0.32%)
Feb 07, 2012	31.33	31.40	30.37	31.07	1,430,797	-0.38(-1.20%)
Feb 06, 2012	31.81	31.94	31.20	31.45	1,668,828	-0.64(-2.00%)
Feb 03, 2012	31.20	32.12	31.11	32.09	3,391,476	+1.17(+3.77%)
Feb 02, 2012	30.59	31.11	30.55	30.93	3,377,198	+0.31(+1.02%)

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.