Cenovus Energy Inc (NY: CVE )

16.61 -0.10 (-0.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.157 7.176 7.025 7.072 8,249,795 -0.06(-0.79%)
Mar 30, 2021 7.072 7.195 7.054 7.129 8,080,724 -0.01(-0.13%)
Mar 29, 2021 7.289 7.317 7.082 7.138 6,771,154 -0.20(-2.69%)
Mar 26, 2021 7.317 7.364 7.176 7.336 9,858,430 +0.13(+1.83%)
Mar 25, 2021 7.044 7.223 6.894 7.204 8,903,420 +0.00(+0.00%)
Mar 24, 2021 7.157 7.375 7.138 7.204 12,442,829 +0.20(+2.82%)
Mar 23, 2021 7.119 7.185 6.941 7.007 10,660,370 -0.35(-4.73%)
Mar 22, 2021 7.580 7.599 7.345 7.355 7,375,492 -0.17(-2.25%)
Mar 19, 2021 7.458 7.627 7.270 7.524 10,536,059 +0.12(+1.65%)
Mar 18, 2021 7.731 7.768 7.317 7.402 9,511,015 -0.46(-5.86%)
Mar 17, 2021 7.665 7.881 7.599 7.862 7,844,631 +0.14(+1.83%)
Mar 16, 2021 7.900 7.947 7.665 7.721 10,276,257 -0.24(-3.07%)
Mar 15, 2021 7.966 8.032 7.805 7.966 7,075,642 -0.01(-0.12%)
Mar 12, 2021 7.909 7.975 7.787 7.975 7,122,924 +0.05(+0.64%)
Mar 11, 2021 7.906 8.047 7.873 7.925 9,499,113 +0.12(+1.56%)
Mar 10, 2021 7.511 7.840 7.483 7.802 9,475,497 +0.30(+4.00%)
Mar 09, 2021 7.633 7.727 7.455 7.502 11,626,620 -0.13(-1.72%)
Mar 08, 2021 7.840 7.896 7.540 7.633 16,746,435 -0.08(-0.97%)
Mar 05, 2021 7.605 7.831 7.482 7.709 15,779,012 +0.33(+4.45%)
Mar 04, 2021 7.089 7.436 6.910 7.380 22,485,008 +0.35(+4.94%)
Mar 03, 2021 7.061 7.305 7.023 7.033 9,671,182 +0.03(+0.40%)
Mar 02, 2021 7.004 7.117 6.939 7.004 7,110,127 +0.03(+0.40%)
Mar 01, 2021 7.108 7.155 6.901 6.976 11,299,919 +0.02(+0.27%)
Feb 26, 2021 6.826 7.061 6.666 6.957 12,318,670 -0.04(-0.54%)
Feb 25, 2021 7.202 7.248 6.920 6.995 13,561,125 -0.15(-2.10%)
Feb 24, 2021 6.873 7.220 6.817 7.145 13,302,324 +0.27(+3.96%)
Feb 23, 2021 6.741 6.901 6.507 6.873 11,826,507 +0.12(+1.81%)
Feb 22, 2021 6.507 6.929 6.488 6.751 14,117,247 +0.27(+4.20%)
Feb 19, 2021 6.422 6.528 6.385 6.479 5,453,048 +0.11(+1.77%)
Feb 18, 2021 6.479 6.544 6.366 6.366 6,266,403 -0.15(-2.31%)
Feb 17, 2021 6.507 6.582 6.281 6.516 8,653,973 +0.00(+0.00%)
Feb 16, 2021 6.516 6.582 6.375 6.516 18,052,116 +0.18(+2.81%)
Feb 12, 2021 6.094 6.338 6.070 6.338 7,637,888 +0.18(+2.90%)
Feb 11, 2021 6.291 6.469 6.126 6.159 8,561,229 -0.11(-1.80%)
Feb 10, 2021 5.896 6.281 5.849 6.272 13,369,239 +0.44(+7.57%)
Feb 09, 2021 5.962 5.990 5.699 5.831 14,836,746 -0.23(-3.87%)
Feb 08, 2021 6.065 6.112 5.953 6.065 15,223,338 +0.10(+1.73%)
Feb 05, 2021 6.037 6.037 5.854 5.962 12,070,939 +0.04(+0.63%)
Feb 04, 2021 6.150 6.150 5.831 5.925 12,645,497 -0.13(-2.17%)
Feb 03, 2021 5.868 6.122 5.831 6.056 11,454,110 +0.24(+4.20%)
Feb 02, 2021 6.047 6.056 5.793 5.812 9,380,314 -0.03(-0.48%)
Feb 01, 2021 5.662 5.896 5.577 5.840 12,499,451 +0.29(+5.25%)
Jan 29, 2021 5.502 5.671 5.455 5.549 18,379,860 +0.01(+0.17%)
Jan 28, 2021 5.474 5.615 5.352 5.540 11,339,748 +0.14(+2.61%)
Jan 27, 2021 5.305 5.549 5.220 5.399 9,687,964 -0.01(-0.17%)
Jan 26, 2021 5.643 5.709 5.314 5.408 9,880,497 -0.16(-2.87%)
Jan 25, 2021 5.455 5.587 5.352 5.568 8,850,347 +0.05(+0.85%)
Jan 22, 2021 5.587 5.680 5.455 5.521 10,249,707 -0.23(-4.08%)
Jan 21, 2021 5.840 5.840 5.577 5.756 10,943,925 -0.07(-1.13%)
Jan 20, 2021 5.859 5.957 5.793 5.821 6,700,890 +0.01(+0.16%)
Jan 19, 2021 5.774 5.849 5.690 5.812 12,404,438 +0.06(+0.98%)
Jan 15, 2021 6.094 6.094 5.748 5.756 15,104,943 -0.37(-5.98%)
Jan 14, 2021 5.868 6.202 5.803 6.122 10,938,955 +0.34(+5.84%)
Jan 13, 2021 5.981 5.990 5.760 5.784 12,132,523 -0.19(-3.14%)
Jan 12, 2021 6.122 6.140 5.962 5.972 11,854,341 -0.08(-1.24%)
Jan 11, 2021 5.943 6.056 5.868 6.047 12,757,281 -0.08(-1.38%)
Jan 08, 2021 6.479 6.507 6.096 6.131 11,770,170 -0.26(-4.11%)
Jan 07, 2021 6.375 6.477 6.295 6.394 15,364,133 +0.10(+1.64%)
Jan 06, 2021 6.300 6.403 6.141 6.291 16,903,736 +0.06(+0.90%)
Jan 05, 2021 5.915 6.272 5.887 6.234 24,627,554 +0.43(+7.44%)
Jan 04, 2021 5.765 5.934 5.737 5.803 14,420,093 +0.13(+2.32%)
Dec 31, 2020 5.671 5.671 5.671 8,675,626 -0.09(-1.63%)
Dec 30, 2020 5.634 5.864 5.634 5.765 8,675,626 +0.13(+2.33%)
Dec 29, 2020 5.540 5.718 5.474 5.634 10,727,225 +0.21(+3.81%)
Dec 28, 2020 5.568 5.619 5.380 5.427 3,220,144 -0.11(-2.03%)
Dec 24, 2020 5.540 5.558 5.418 5.540 3,820,754 +0.01(+0.17%)
Dec 23, 2020 5.305 5.558 5.286 5.530 6,827,271 +0.31(+5.94%)
Dec 22, 2020 5.324 5.361 5.192 5.220 5,289,424 -0.16(-2.97%)
Dec 21, 2020 5.211 5.446 5.136 5.380 7,590,659 -0.19(-3.37%)
Dec 18, 2020 5.615 5.756 5.521 5.568 7,405,495 -0.04(-0.67%)
Dec 17, 2020 5.605 5.652 5.465 5.605 6,767,634 +0.08(+1.36%)
Dec 16, 2020 5.727 5.756 5.474 5.530 9,646,793 -0.22(-3.76%)
Dec 15, 2020 5.727 5.788 5.634 5.746 8,199,568 +0.08(+1.32%)
Dec 14, 2020 5.981 6.056 5.671 5.671 12,232,410 -0.16(-2.74%)
Dec 11, 2020 5.878 5.887 5.709 5.831 8,771,419 +0.01(+0.16%)
Dec 10, 2020 5.502 5.887 5.502 5.821 10,131,003 +0.32(+5.80%)
Dec 09, 2020 5.577 5.699 5.352 5.502 11,169,202 +0.03(+0.51%)
Dec 08, 2020 5.258 5.540 5.258 5.474 8,970,389 +0.17(+3.19%)
Dec 07, 2020 5.267 5.418 5.127 5.305 8,848,513 +0.00(+0.00%)
Dec 04, 2020 5.136 5.333 5.108 5.305 10,339,277 +0.30(+6.00%)
Dec 03, 2020 4.948 5.080 4.835 5.004 9,445,643 +0.11(+2.30%)
Dec 02, 2020 4.685 5.061 4.638 4.892 7,940,117 +0.20(+4.20%)
Dec 01, 2020 4.779 4.864 4.648 4.695 6,128,214 +0.04(+0.81%)
Nov 30, 2020 4.976 5.014 4.657 4.657 7,454,207 -0.37(-7.29%)
Nov 27, 2020 5.004 5.098 4.958 5.023 3,993,399 -0.07(-1.29%)
Nov 25, 2020 5.014 5.117 4.906 5.089 6,231,705 +0.02(+0.37%)
Nov 24, 2020 5.164 5.239 5.014 5.070 9,680,634 +0.14(+2.86%)
Nov 23, 2020 4.544 4.929 4.488 4.929 7,084,845 +0.51(+11.46%)
Nov 20, 2020 4.338 4.479 4.272 4.422 5,204,359 +0.08(+1.73%)
Nov 19, 2020 4.319 4.372 4.263 4.347 6,318,523 -0.02(-0.43%)
Nov 18, 2020 4.526 4.615 4.357 4.366 7,004,431 -0.04(-0.85%)
Nov 17, 2020 4.206 4.413 4.150 4.404 8,702,619 +0.17(+3.99%)
Nov 16, 2020 4.272 4.291 4.178 4.235 6,652,424 +0.22(+5.37%)
Nov 13, 2020 3.850 4.051 3.850 4.019 11,913,951 +0.17(+4.39%)
Nov 12, 2020 4.056 4.122 3.793 3.850 7,387,064 -0.28(-6.82%)
Nov 11, 2020 4.150 4.197 4.106 4.131 6,476,179 +0.02(+0.46%)
Nov 10, 2020 4.103 4.174 3.934 4.112 10,106,327 +0.07(+1.62%)
Nov 09, 2020 3.774 4.150 3.765 4.047 16,335,559 +0.69(+20.39%)
Nov 06, 2020 3.390 3.460 3.352 3.361 7,305,060 -0.07(-1.92%)
Nov 05, 2020 3.418 3.521 3.390 3.427 7,353,469 +0.02(+0.55%)
Nov 04, 2020 3.418 3.493 3.239 3.408 9,300,793 +0.02(+0.55%)
Nov 03, 2020 3.333 3.422 3.286 3.390 10,939,031 +0.15(+4.64%)
Nov 02, 2020 3.136 3.258 3.051 3.239 14,321,088 +0.16(+5.18%)
Oct 30, 2020 3.042 3.108 3.005 3.080 11,485,482 -0.04(-1.20%)
Oct 29, 2020 3.098 3.155 2.967 3.117 18,015,742 -0.10(-3.21%)
Oct 28, 2020 3.333 3.343 3.211 3.221 16,452,345 -0.19(-5.51%)
Oct 27, 2020 3.286 3.483 3.277 3.408 35,282,068 +0.22(+6.76%)
Oct 26, 2020 3.155 3.239 2.958 3.192 35,806,172 -0.29(-8.36%)
Oct 23, 2020 3.559 3.563 3.408 3.483 4,857,899 -0.03(-0.80%)
Oct 22, 2020 3.399 3.530 3.324 3.512 4,052,777 +0.14(+4.18%)
Oct 21, 2020 3.418 3.483 3.361 3.371 3,180,701 -0.09(-2.71%)
Oct 20, 2020 3.465 3.540 3.399 3.465 4,949,147 +0.04(+1.10%)
Oct 19, 2020 3.465 3.587 3.427 3.427 7,154,928 +0.00(+0.00%)
Oct 16, 2020 3.587 3.587 3.408 3.427 5,157,177 -0.17(-4.70%)
Oct 15, 2020 3.559 3.605 3.465 3.596 3,739,252 -0.08(-2.05%)
Oct 14, 2020 3.737 3.840 3.662 3.671 5,468,162 -0.08(-2.01%)
Oct 13, 2020 3.756 3.812 3.662 3.746 3,165,744 -0.04(-0.99%)
Oct 12, 2020 3.793 3.850 3.728 3.784 1,812,659 -0.02(-0.49%)
Oct 09, 2020 3.953 3.953 3.756 3.803 4,801,984 -0.08(-2.17%)
Oct 08, 2020 3.709 3.915 3.667 3.887 4,892,205 +0.25(+6.98%)
Oct 07, 2020 3.577 3.662 3.540 3.634 7,121,224 +0.08(+2.11%)
Oct 06, 2020 3.577 3.699 3.516 3.559 8,767,746 +0.03(+0.80%)
Oct 05, 2020 3.493 3.568 3.380 3.530 5,013,884 +0.12(+3.58%)
Oct 02, 2020 3.249 3.479 3.221 3.408 6,470,702 -0.02(-0.55%)
Oct 01, 2020 3.577 3.577 3.361 3.427 9,230,012 -0.23(-6.17%)
Sep 30, 2020 3.671 3.812 3.652 3.652 11,961,605 -0.02(-0.51%)
Sep 29, 2020 3.859 3.859 3.624 3.671 10,553,679 -0.22(-5.56%)
Sep 28, 2020 3.746 3.897 3.690 3.887 4,848,657 +0.23(+6.43%)
Sep 25, 2020 3.709 3.746 3.581 3.652 8,301,626 -0.10(-2.75%)
Sep 24, 2020 3.587 3.812 3.502 3.756 4,765,593 +0.13(+3.63%)
Sep 23, 2020 3.784 3.812 3.577 3.624 5,296,971 -0.16(-4.22%)
Sep 22, 2020 3.728 3.845 3.676 3.784 3,006,963 +0.07(+1.77%)
Sep 21, 2020 3.868 3.878 3.690 3.718 4,729,063 -0.25(-6.38%)
Sep 18, 2020 4.028 4.047 3.901 3.972 3,483,134 -0.07(-1.63%)
Sep 17, 2020 3.990 4.108 3.897 4.037 3,577,082 -0.05(-1.15%)
Sep 16, 2020 3.897 4.178 3.887 4.084 7,636,031 +0.23(+5.84%)
Sep 15, 2020 3.897 3.962 3.836 3.859 3,575,371 +0.00(+0.00%)
Sep 14, 2020 3.878 3.878 3.709 3.859 5,977,586 +0.00(+0.00%)
Sep 11, 2020 3.821 3.934 3.765 3.859 4,879,093 +0.04(+0.98%)
Sep 10, 2020 3.972 4.084 3.793 3.821 7,262,659 -0.17(-4.24%)
Sep 09, 2020 4.000 4.056 3.948 3.990 3,447,542 +0.07(+1.67%)
Sep 08, 2020 4.225 4.244 3.915 3.925 7,666,258 -0.44(-10.11%)
Sep 04, 2020 4.497 4.582 4.324 4.366 4,842,242 -0.13(-2.92%)
Sep 03, 2020 4.366 4.530 4.319 4.497 3,824,510 +0.11(+2.57%)
Sep 02, 2020 4.488 4.488 4.357 4.385 4,465,505 -0.07(-1.48%)
Sep 01, 2020 4.422 4.544 4.366 4.450 3,071,183 +0.02(+0.42%)
Aug 31, 2020 4.591 4.601 4.422 4.432 3,110,157 -0.18(-3.87%)
Aug 28, 2020 4.554 4.615 4.488 4.610 2,366,750 +0.09(+2.08%)
Aug 27, 2020 4.526 4.554 4.394 4.516 3,816,159 -0.01(-0.21%)
Aug 26, 2020 4.666 4.666 4.483 4.526 3,839,172 -0.12(-2.63%)
Aug 25, 2020 4.666 4.732 4.573 4.648 2,914,079 +0.06(+1.23%)
Aug 24, 2020 4.469 4.620 4.399 4.591 3,315,679 +0.20(+4.49%)
Aug 21, 2020 4.573 4.577 4.333 4.394 6,497,115 -0.23(-5.07%)
Aug 20, 2020 4.582 4.685 4.526 4.629 3,374,420 -0.04(-0.80%)
Aug 19, 2020 4.732 4.760 4.648 4.666 2,467,964 -0.08(-1.58%)
Aug 18, 2020 4.920 4.948 4.713 4.742 3,253,701 -0.15(-3.07%)
Aug 17, 2020 4.835 4.901 4.793 4.892 2,959,042 +0.06(+1.17%)
Aug 14, 2020 4.751 4.864 4.713 4.835 4,430,708 +0.03(+0.59%)
Aug 13, 2020 4.873 4.925 4.742 4.807 3,693,863 -0.10(-2.10%)
Aug 12, 2020 4.901 4.962 4.817 4.911 4,569,917 +0.17(+3.56%)
Aug 11, 2020 4.901 5.014 4.723 4.742 6,217,240 -0.03(-0.59%)
Aug 10, 2020 4.638 4.770 4.601 4.770 4,950,877 +0.20(+4.31%)
Aug 07, 2020 4.591 4.638 4.526 4.573 3,121,976 -0.08(-1.62%)
Aug 06, 2020 4.648 4.732 4.591 4.648 5,812,530 -0.03(-0.60%)
Aug 05, 2020 4.497 4.770 4.483 4.676 9,623,028 +0.32(+7.33%)
Aug 04, 2020 4.188 4.422 4.178 4.357 5,552,943 +0.11(+2.65%)
Aug 03, 2020 4.225 4.319 4.167 4.244 3,469,345 +0.06(+1.35%)
Jul 31, 2020 4.291 4.347 4.159 4.188 6,728,443 -0.13(-3.04%)
Jul 30, 2020 4.385 4.385 4.225 4.319 4,549,787 -0.21(-4.56%)
Jul 29, 2020 4.488 4.526 4.385 4.526 4,376,599 +0.06(+1.26%)
Jul 28, 2020 4.742 4.756 4.394 4.469 8,282,242 -0.29(-6.11%)
Jul 27, 2020 4.723 4.768 4.643 4.760 5,334,629 +0.06(+1.20%)
Jul 24, 2020 4.657 4.779 4.629 4.704 7,293,025 +0.03(+0.60%)
Jul 23, 2020 4.573 4.779 4.535 4.676 6,791,396 +0.01(+0.20%)
Jul 22, 2020 4.573 4.723 4.450 4.666 7,387,548 +0.04(+0.81%)
Jul 21, 2020 4.244 4.704 4.244 4.629 8,929,418 +0.52(+12.56%)
Jul 20, 2020 4.178 4.249 4.066 4.112 5,202,770 -0.08(-1.79%)
Jul 17, 2020 4.319 4.357 4.188 4.188 4,436,885 -0.10(-2.41%)
Jul 16, 2020 4.338 4.385 4.235 4.291 4,408,507 -0.08(-1.72%)
Jul 15, 2020 4.253 4.460 4.252 4.366 7,574,685 +0.22(+5.20%)
Jul 14, 2020 4.000 4.159 3.882 4.150 8,009,494 +0.17(+4.25%)
Jul 13, 2020 4.150 4.206 3.972 3.981 6,370,665 -0.17(-4.07%)
Jul 10, 2020 4.019 4.159 4.019 4.150 4,299,600 +0.09(+2.32%)
Jul 09, 2020 4.169 4.235 3.981 4.056 7,125,888 -0.11(-2.70%)
Jul 08, 2020 4.225 4.319 4.150 4.169 5,438,100 -0.04(-0.89%)
Jul 07, 2020 4.319 4.328 4.178 4.206 6,072,033 -0.18(-4.07%)
Jul 06, 2020 4.563 4.591 4.357 4.385 5,070,481 -0.07(-1.48%)
Jul 02, 2020 4.460 4.516 4.357 4.450 3,921,188 +0.12(+2.82%)
Jul 01, 2020 4.413 4.535 4.319 4.328 3,700,027 -0.06(-1.28%)
Jun 30, 2020 4.357 4.422 4.216 4.385 8,112,483 -0.01(-0.21%)
Jun 29, 2020 4.197 4.413 4.131 4.394 6,980,613 +0.22(+5.17%)
Jun 26, 2020 4.282 4.328 4.094 4.178 9,181,037 -0.20(-4.51%)
Jun 25, 2020 4.206 4.474 4.188 4.375 5,422,562 +0.09(+2.19%)
Jun 24, 2020 4.310 4.371 4.206 4.282 8,045,545 -0.13(-2.98%)
Jun 23, 2020 4.413 4.516 4.385 4.413 5,619,286 +0.08(+1.95%)
Jun 22, 2020 4.272 4.352 4.170 4.328 4,414,351 +0.08(+1.77%)
Jun 19, 2020 4.328 4.380 4.227 4.253 7,929,179 +0.07(+1.57%)
Jun 18, 2020 4.225 4.357 4.103 4.188 8,551,930 -0.13(-3.04%)
Jun 17, 2020 4.535 4.601 4.290 4.319 7,724,111 -0.29(-6.31%)
Jun 16, 2020 4.610 4.779 4.483 4.610 9,860,042 +0.26(+6.05%)
Jun 15, 2020 3.990 4.385 3.990 4.347 10,393,209 +0.05(+1.09%)
Jun 12, 2020 4.469 4.568 4.183 4.300 8,438,059 +0.08(+1.78%)
Jun 11, 2020 4.202 4.535 4.183 4.225 10,673,357 -0.59(-12.28%)
Jun 10, 2020 4.986 5.042 4.713 4.817 7,334,518 -0.23(-4.65%)
Jun 09, 2020 5.277 5.277 4.972 5.051 9,771,439 -0.38(-6.92%)
Jun 08, 2020 5.230 5.474 5.089 5.427 17,376,574 +0.51(+10.31%)
Jun 05, 2020 4.798 4.990 4.798 4.920 13,349,104 +0.39(+8.71%)
Jun 04, 2020 4.450 4.554 4.413 4.526 6,489,425 +0.02(+0.42%)
Jun 03, 2020 4.535 4.629 4.469 4.507 9,597,952 +0.05(+1.05%)
Jun 02, 2020 4.319 4.469 4.272 4.460 5,914,929 +0.23(+5.56%)
Jun 01, 2020 4.037 4.239 3.953 4.225 4,749,404 +0.16(+3.93%)
May 29, 2020 4.037 4.103 3.943 4.066 6,427,248 -0.04(-0.92%)
May 28, 2020 4.206 4.244 4.084 4.103 4,796,719 -0.12(-2.89%)
May 27, 2020 4.141 4.244 3.981 4.225 7,807,369 +0.13(+3.21%)
May 26, 2020 4.141 4.169 4.056 4.094 5,581,740 +0.10(+2.59%)
May 22, 2020 3.915 4.016 3.864 3.990 4,523,686 -0.03(-0.70%)
May 21, 2020 4.084 4.141 3.897 4.019 5,116,070 -0.03(-0.70%)
May 20, 2020 3.906 4.047 3.850 4.047 6,579,059 +0.28(+7.48%)
May 19, 2020 4.037 4.103 3.742 3.765 14,370,491 -0.40(-9.68%)
May 18, 2020 3.671 4.197 3.662 4.169 8,608,104 +0.69(+19.68%)
May 15, 2020 3.314 3.493 3.277 3.483 4,685,680 +0.20(+6.00%)
May 14, 2020 3.192 3.380 2.986 3.286 7,690,012 +0.00(+0.00%)
May 13, 2020 3.521 3.549 3.267 3.286 6,904,632 -0.26(-7.41%)
May 12, 2020 3.474 3.652 3.474 3.549 11,917,290 +0.10(+3.00%)
May 11, 2020 3.587 3.604 3.408 3.446 7,427,644 -0.18(-4.92%)
May 08, 2020 3.662 3.704 3.577 3.624 6,072,267 +0.05(+1.31%)
May 07, 2020 3.474 3.596 3.423 3.577 14,835,664 +0.23(+7.02%)
May 06, 2020 3.427 3.568 3.305 3.343 10,383,943 -0.08(-2.47%)
May 05, 2020 3.352 3.530 3.258 3.427 14,180,730 +0.26(+8.31%)
May 04, 2020 3.033 3.291 2.986 3.164 9,175,537 +0.03(+0.90%)
May 01, 2020 3.352 3.408 3.080 3.136 7,329,983 -0.28(-8.24%)
Apr 30, 2020 3.530 3.530 3.188 3.418 13,089,187 +0.05(+1.39%)
Apr 29, 2020 3.051 3.408 3.051 3.371 11,561,183 +0.42(+14.33%)
Apr 28, 2020 2.854 3.023 2.854 2.948 9,436,313 +0.09(+3.29%)
Apr 27, 2020 2.760 2.920 2.610 2.854 9,338,156 -0.01(-0.33%)
Apr 24, 2020 3.005 3.103 2.760 2.864 9,665,954 -0.06(-1.93%)
Apr 23, 2020 2.845 3.183 2.817 2.920 14,164,096 +0.20(+7.24%)
Apr 22, 2020 2.554 2.732 2.544 2.723 8,249,319 +0.25(+10.27%)
Apr 21, 2020 2.366 2.488 2.347 2.469 16,049,546 +0.00(+0.00%)
Apr 20, 2020 2.338 2.591 2.329 2.469 12,410,757 -0.09(-3.66%)
Apr 17, 2020 2.357 2.610 2.329 2.563 13,181,359 +0.21(+8.76%)
Apr 16, 2020 2.347 2.422 2.329 2.357 7,540,017 -0.01(-0.40%)
Apr 15, 2020 2.300 2.413 2.244 2.366 7,718,342 -0.09(-3.82%)
Apr 14, 2020 2.413 2.498 2.357 2.460 11,153,064 -0.05(-1.87%)
Apr 13, 2020 2.742 2.770 2.469 2.507 6,290,412 -0.08(-3.26%)
Apr 09, 2020 2.892 2.920 2.465 2.591 21,720,598 -0.18(-6.44%)
Apr 08, 2020 2.638 2.789 2.469 2.770 18,412,412 +0.19(+7.27%)
Apr 07, 2020 2.695 2.948 2.544 2.582 17,701,084 +0.07(+2.61%)
Apr 06, 2020 2.347 2.591 2.263 2.516 15,490,266 +0.23(+10.29%)
Apr 03, 2020 2.516 2.526 2.037 2.282 19,502,102 +0.07(+2.97%)
Apr 02, 2020 2.009 2.357 1.915 2.216 20,786,770 +0.42(+23.56%)
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.