Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.29 18.52 17.29 17.42 15,615,054 -0.88(-4.79%)
Apr 28, 2022 17.19 18.46 17.07 18.30 17,045,744 +1.18(+6.88%)
Apr 27, 2022 16.12 17.17 15.56 17.12 21,275,366 +1.59(+10.26%)
Apr 26, 2022 15.64 15.98 15.37 15.53 11,457,422 +0.02(+0.12%)
Apr 25, 2022 15.34 15.67 14.93 15.51 15,301,349 -0.76(-4.69%)
Apr 22, 2022 16.26 16.50 16.03 16.27 14,885,341 -0.15(-0.92%)
Apr 21, 2022 17.33 17.38 16.30 16.42 10,601,876 -0.78(-4.55%)
Apr 20, 2022 17.06 17.33 16.85 17.20 7,720,823 +0.28(+1.67%)
Apr 19, 2022 16.91 17.29 16.72 16.92 7,056,403 -0.16(-0.94%)
Apr 18, 2022 16.65 17.26 16.65 17.08 9,568,267 +0.61(+3.72%)
Apr 14, 2022 16.46 16.70 16.23 16.47 6,367,462 -0.03(-0.17%)
Apr 13, 2022 16.37 16.60 16.21 16.50 10,997,340 +0.41(+2.52%)
Apr 12, 2022 15.95 16.41 15.90 16.09 12,525,628 +0.57(+3.64%)
Apr 11, 2022 16.26 16.27 15.51 15.53 12,304,938 -1.03(-6.21%)
Apr 08, 2022 15.86 16.65 15.83 16.55 13,341,541 +0.73(+4.59%)
Apr 07, 2022 15.65 15.86 15.31 15.83 14,254,565 +0.32(+2.07%)
Apr 06, 2022 16.28 16.43 15.29 15.51 11,672,088 -0.59(-3.69%)
Apr 05, 2022 16.42 16.76 16.09 16.10 14,315,896 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.98 16.32 8,301,088 +0.35(+2.18%)
Apr 01, 2022 15.71 16.24 15.66 15.97 6,886,287 +0.25(+1.56%)
Mar 31, 2022 15.55 15.94 15.51 15.72 12,183,633 +0.00(+0.00%)
Mar 30, 2022 15.95 16.22 15.68 15.72 9,447,489 -0.04(-0.24%)
Mar 29, 2022 15.00 15.80 14.85 15.76 12,395,745 +0.35(+2.26%)
Mar 28, 2022 15.33 15.47 15.06 15.41 12,041,994 -0.43(-2.74%)
Mar 25, 2022 15.10 15.86 15.01 15.85 19,433,068 +0.70(+4.61%)
Mar 24, 2022 15.29 15.34 15.03 15.15 13,169,387 -0.09(-0.62%)
Mar 23, 2022 15.41 15.42 15.14 15.24 20,674,472 +0.18(+1.19%)
Mar 22, 2022 15.09 15.17 14.89 15.06 14,386,032 -0.06(-0.37%)
Mar 21, 2022 14.77 15.16 14.64 15.12 12,117,070 +0.67(+4.63%)
Mar 18, 2022 14.53 14.56 14.38 14.45 9,829,602 -0.12(-0.84%)
Mar 17, 2022 14.51 14.70 14.32 14.57 14,968,744 +0.53(+3.76%)
Mar 16, 2022 14.38 14.38 13.77 14.05 10,059,842 -0.05(-0.33%)
Mar 15, 2022 13.52 14.15 13.37 14.09 14,424,714 -0.08(-0.60%)
Mar 14, 2022 14.86 14.89 13.97 14.18 19,183,290 -0.99(-6.55%)
Mar 11, 2022 14.93 15.41 14.93 15.17 16,879,242 +0.16(+1.07%)
Mar 10, 2022 15.05 15.23 14.85 15.01 15,054,159 +0.10(+0.69%)
Mar 09, 2022 15.17 15.31 14.61 14.91 20,368,132 -0.68(-4.35%)
Mar 08, 2022 15.71 15.75 14.94 15.59 25,064,108 +0.20(+1.28%)
Mar 07, 2022 15.37 15.84 14.99 15.39 22,669,084 +0.28(+1.87%)
Mar 04, 2022 14.46 15.11 14.32 15.11 18,945,386 +0.63(+4.35%)
Mar 03, 2022 14.80 14.96 14.37 14.48 16,918,452 -0.44(-2.96%)
Mar 02, 2022 14.96 14.96 14.62 14.92 16,876,164 +0.39(+2.72%)
Mar 01, 2022 15.01 15.09 14.46 14.52 24,070,370 -0.24(-1.66%)
Feb 28, 2022 14.43 14.84 14.35 14.77 18,863,544 +0.39(+2.68%)
Feb 25, 2022 14.29 14.39 14.09 14.38 16,454,504 +0.21(+1.46%)
Feb 24, 2022 14.40 14.54 13.81 14.17 19,739,750 -0.07(-0.46%)
Feb 23, 2022 14.50 14.75 14.13 14.24 8,660,476 -0.11(-0.79%)
Feb 22, 2022 14.92 14.96 14.25 14.35 20,819,300 -0.10(-0.72%)
Feb 18, 2022 14.46 0 -0.47(-3.15%)
Feb 17, 2022 14.58 15.06 14.53 14.93 11,775,078 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.64 11,210,084 +0.02(+0.13%)
Feb 15, 2022 14.45 14.65 14.31 14.62 11,421,406 -0.13(-0.89%)
Feb 14, 2022 14.88 15.21 14.64 14.75 18,862,730 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.50 14.92 13,772,906 +0.51(+3.52%)
Feb 10, 2022 14.05 14.84 14.02 14.41 13,822,933 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.51 14.17 11,128,463 +0.62(+4.58%)
Feb 08, 2022 13.72 13.89 13.22 13.54 29,417,306 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,710,862 -0.01(-0.06%)
Feb 04, 2022 14.70 15.07 14.51 14.54 12,562,821 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.46 12,817,387 +0.11(+0.79%)
Feb 02, 2022 14.31 14.44 14.05 14.34 9,394,722 +0.10(+0.73%)
Feb 01, 2022 13.64 14.25 13.57 14.24 10,431,001 +0.56(+4.06%)
Jan 31, 2022 13.60 13.78 13.69 7,747,058 +0.10(+0.76%)
Jan 28, 2022 13.70 13.85 13.31 13.58 9,414,444 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.63 12,407,692 +0.00(+0.00%)
Jan 26, 2022 14.03 14.13 13.54 13.63 18,976,356 -0.07(-0.48%)
Jan 25, 2022 13.00 13.79 12.75 13.70 12,624,100 +0.60(+4.60%)
Jan 24, 2022 12.67 13.13 12.24 13.09 16,858,896 -0.12(-0.93%)
Jan 21, 2022 13.66 13.69 13.06 13.22 19,337,308 -0.63(-4.55%)
Jan 20, 2022 13.81 14.38 13.76 13.85 7,883,328 -0.14(-1.01%)
Jan 19, 2022 14.17 14.25 13.79 13.99 11,357,584 +0.00(+0.00%)
Jan 18, 2022 14.21 14.44 13.66 13.99 18,542,214 +0.02(+0.13%)
Jan 14, 2022 13.97 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.32 13.54 9,554,739 -0.08(-0.62%)
Jan 12, 2022 13.54 13.71 13.45 13.62 14,100,579 +0.26(+1.97%)
Jan 11, 2022 13.03 13.46 12.91 13.36 12,076,708 +0.57(+4.49%)
Jan 10, 2022 12.84 12.97 12.57 12.78 7,903,116 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.90 8,154,038 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.47 12.75 14,911,338 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.21 13,497,377 +0.16(+1.33%)
Jan 04, 2022 11.84 12.21 11.84 12.05 10,135,544 +0.17(+1.43%)
Jan 03, 2022 11.59 11.98 11.54 11.88 8,791,660 +0.33(+2.85%)
Dec 31, 2021 11.44 11.61 11.43 11.55 4,787,870 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.36 11.46 6,164,270 +0.01(+0.08%)
Dec 29, 2021 11.48 11.62 11.33 11.45 7,271,763 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.62 11.65 5,088,172 -0.08(-0.72%)
Dec 27, 2021 11.29 11.76 11.13 11.74 7,192,636 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.30 5,684,539 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.88 11.31 8,999,712 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,208,409 +0.56(+5.38%)
Dec 20, 2021 10.19 10.52 10.08 10.49 10,043,488 -0.12(-1.15%)
Dec 17, 2021 10.85 11.06 10.60 10.61 8,801,517 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,915,199 +0.03(+0.25%)
Dec 15, 2021 10.94 11.13 10.53 11.06 11,633,668 -0.01(-0.08%)
Dec 14, 2021 11.02 11.24 11.00 11.07 10,777,608 -0.10(-0.88%)
Dec 13, 2021 11.39 11.53 11.16 11.17 8,398,346 -0.40(-3.48%)
Dec 10, 2021 11.67 11.70 11.33 11.57 6,661,587 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.52 9,713,408 -0.41(-3.46%)
Dec 08, 2021 12.11 12.24 11.69 11.93 9,879,435 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,658,511 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.53 13,386,605 +0.41(+3.71%)
Dec 03, 2021 11.56 11.64 10.99 11.11 9,607,800 -0.22(-1.90%)
Dec 02, 2021 10.98 11.39 10.76 11.33 9,791,123 +0.27(+2.46%)
Dec 01, 2021 11.60 11.74 11.03 11.06 13,781,309 -0.07(-0.59%)
Nov 30, 2021 11.25 11.48 10.97 11.12 15,453,934 -0.54(-4.66%)
Nov 29, 2021 11.95 11.99 11.45 11.67 11,165,688 +0.05(+0.40%)
Nov 26, 2021 11.18 11.63 11.02 11.62 12,123,510 -0.63(-5.13%)
Nov 24, 2021 11.83 12.36 11.81 12.25 7,356,074 +0.22(+1.79%)
Nov 23, 2021 11.54 12.09 11.49 12.03 11,656,625 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,997,048 -0.08(-0.66%)
Nov 19, 2021 11.59 11.66 11.24 11.37 12,922,133 -0.62(-5.16%)
Nov 18, 2021 11.65 11.99 11.65 11.99 9,796,377 +0.32(+2.73%)
Nov 17, 2021 11.49 11.78 11.42 11.67 10,293,046 +0.07(+0.57%)
Nov 16, 2021 11.82 11.85 11.55 11.60 5,567,385 -0.17(-1.43%)
Nov 15, 2021 11.81 11.96 11.50 11.77 7,365,016 -0.18(-1.49%)
Nov 12, 2021 11.83 11.97 11.78 11.95 6,887,935 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.99 7,961,946 +0.08(+0.71%)
Nov 10, 2021 12.29 11.90 10,707,215 -0.44(-3.57%)
Nov 09, 2021 12.32 12.49 12.10 12.34 10,137,982 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.82 12.24 19,673,632 +0.46(+3.90%)
Nov 05, 2021 11.68 11.95 11.37 11.78 24,638,712 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.50 17,340,658 +0.10(+0.90%)
Nov 03, 2021 11.36 11.62 11.17 11.39 14,680,216 +0.14(+1.25%)
Nov 02, 2021 11.35 11.42 11.12 11.25 10,716,457 -0.23(-1.96%)
Nov 01, 2021 11.39 11.54 11.25 11.48 9,213,939 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.24 10,019,481 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.74 11.08 10,475,431 +0.28(+2.61%)
Oct 27, 2021 10.98 11.05 10.77 10.79 6,703,193 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,278,752 -0.08(-0.67%)
Oct 25, 2021 11.16 11.31 11.11 11.22 12,067,816 +0.22(+1.96%)
Oct 22, 2021 10.96 11.05 10.73 11.00 8,919,978 +0.09(+0.86%)
Oct 21, 2021 10.82 11.03 10.69 10.91 10,636,571 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.92 8,138,503 +0.06(+0.52%)
Oct 19, 2021 10.80 10.99 10.66 10.86 5,937,359 +0.07(+0.61%)
Oct 18, 2021 11.07 11.09 10.68 10.79 11,063,988 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.92 10.94 9,742,685 -0.07(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,620,659 +0.45(+4.26%)
Oct 13, 2021 10.59 10.63 10.39 10.56 10,632,012 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.46 10.74 12,676,214 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.76 11,536,597 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.58 10,668,952 +0.36(+3.49%)
Oct 07, 2021 9.969 10.34 9.763 10.22 10,584,403 +0.31(+3.12%)
Oct 06, 2021 9.894 10.04 9.678 9.913 13,230,415 -0.20(-1.95%)
Oct 05, 2021 9.941 10.25 9.810 10.11 13,923,460 +0.33(+3.36%)
Oct 04, 2021 9.622 9.964 9.622 9.781 13,333,239 +0.35(+3.68%)
Oct 01, 2021 9.463 9.613 9.369 9.434 11,322,026 +0.00(+0.00%)
Sep 30, 2021 9.425 9.631 9.275 9.434 12,778,418 -0.01(-0.10%)
Sep 29, 2021 9.284 9.538 9.153 9.444 7,355,878 +0.15(+1.61%)
Sep 28, 2021 9.434 9.650 9.209 9.294 12,480,233 -0.01(-0.10%)
Sep 27, 2021 9.228 9.463 9.172 9.303 13,067,710 +0.33(+3.66%)
Sep 24, 2021 8.919 9.097 8.791 8.975 9,483,037 -0.02(-0.21%)
Sep 23, 2021 8.675 9.088 8.600 8.994 13,930,316 +0.44(+5.15%)
Sep 22, 2021 8.159 8.642 8.122 8.553 13,134,364 +0.63(+7.93%)
Sep 21, 2021 8.009 8.057 7.789 7.925 7,803,332 +0.03(+0.36%)
Sep 20, 2021 7.784 7.906 7.671 7.896 8,866,572 -0.23(-2.88%)
Sep 17, 2021 8.253 8.347 8.084 8.131 7,200,597 -0.19(-2.25%)
Sep 16, 2021 8.469 8.497 8.262 8.318 6,519,678 -0.21(-2.42%)
Sep 15, 2021 8.215 8.534 8.178 8.525 9,635,835 +0.53(+6.57%)
Sep 14, 2021 8.356 8.389 7.967 8.000 5,513,350 -0.26(-3.10%)
Sep 13, 2021 7.993 8.274 7.965 8.255 8,735,676 +0.42(+5.38%)
Sep 10, 2021 7.993 8.035 7.829 7.834 6,093,695 +0.00(+0.00%)
Sep 09, 2021 7.768 7.937 7.712 7.834 6,271,860 -0.02(-0.24%)
Sep 08, 2021 8.105 8.190 7.834 7.853 6,536,331 -0.20(-2.44%)
Sep 07, 2021 8.105 8.227 7.998 8.049 6,133,037 -0.15(-1.83%)
Sep 03, 2021 8.227 8.349 8.148 8.199 5,630,393 -0.08(-1.02%)
Sep 02, 2021 7.909 8.321 7.871 8.283 9,662,668 +0.50(+6.37%)
Sep 01, 2021 7.806 7.909 7.754 7.787 9,109,662 +0.04(+0.48%)
Aug 31, 2021 7.684 7.815 7.612 7.750 13,646,288 +0.03(+0.36%)
Aug 30, 2021 7.881 7.890 7.703 7.722 10,155,403 -0.11(-1.43%)
Aug 27, 2021 7.731 7.885 7.703 7.834 7,602,738 +0.21(+2.70%)
Aug 26, 2021 7.740 7.778 7.586 7.628 6,032,278 -0.18(-2.28%)
Aug 25, 2021 7.768 7.825 7.675 7.806 6,480,575 +0.04(+0.48%)
Aug 24, 2021 7.525 7.778 7.460 7.768 11,753,713 +0.34(+4.53%)
Aug 23, 2021 7.179 7.441 7.141 7.432 10,302,317 +0.48(+6.86%)
Aug 20, 2021 6.823 6.982 6.795 6.954 9,587,899 +0.03(+0.41%)
Aug 19, 2021 6.973 6.992 6.739 6.926 13,037,288 -0.22(-3.14%)
Aug 18, 2021 7.347 7.394 7.151 7.151 9,060,345 -0.13(-1.80%)
Aug 17, 2021 7.301 7.469 7.179 7.282 9,507,926 -0.10(-1.39%)
Aug 16, 2021 7.581 7.581 7.319 7.385 11,454,013 -0.31(-4.01%)
Aug 13, 2021 7.871 7.909 7.675 7.694 5,464,650 -0.20(-2.49%)
Aug 12, 2021 7.843 7.909 7.680 7.890 8,109,146 +0.05(+0.60%)
Aug 11, 2021 7.694 7.853 7.628 7.843 10,283,450 +0.14(+1.82%)
Aug 10, 2021 7.469 7.712 7.450 7.703 5,549,720 +0.28(+3.78%)
Aug 09, 2021 7.441 7.460 7.263 7.422 8,910,594 -0.17(-2.22%)
Aug 06, 2021 7.619 7.666 7.525 7.591 7,868,062 +0.06(+0.75%)
Aug 05, 2021 7.488 7.637 7.418 7.535 9,442,485 +0.22(+3.07%)
Aug 04, 2021 7.750 7.750 7.310 7.310 11,120,752 -0.57(-7.24%)
Aug 03, 2021 7.581 7.970 7.534 7.881 9,494,541 +0.25(+3.31%)
Aug 02, 2021 7.797 8.073 7.619 7.628 5,522,258 -0.18(-2.28%)
Jul 30, 2021 7.768 7.834 7.586 7.806 9,348,892 +0.00(+0.00%)
Jul 29, 2021 7.722 8.096 7.712 7.806 11,030,089 +0.22(+2.84%)
Jul 28, 2021 7.506 7.633 7.385 7.591 12,559,815 +0.09(+1.25%)
Jul 27, 2021 7.647 7.647 7.375 7.497 10,681,646 -0.20(-2.55%)
Jul 26, 2021 7.460 7.783 7.460 7.694 7,939,913 +0.15(+1.99%)
Jul 23, 2021 7.591 7.591 7.427 7.544 4,251,038 +0.00(+0.00%)
Jul 22, 2021 7.623 7.623 7.394 7.544 6,570,126 -0.03(-0.37%)
Jul 21, 2021 7.488 7.689 7.413 7.572 10,184,733 +0.28(+3.85%)
Jul 20, 2021 7.216 7.403 7.041 7.291 9,724,773 +0.05(+0.65%)
Jul 19, 2021 7.263 7.319 7.043 7.244 17,291,404 -0.33(-4.33%)
Jul 16, 2021 8.059 8.068 7.553 7.572 9,501,259 -0.37(-4.71%)
Jul 15, 2021 7.956 8.134 7.867 7.946 10,570,207 -0.13(-1.62%)
Jul 14, 2021 8.508 8.662 8.049 8.077 10,484,616 -0.39(-4.64%)
Jul 13, 2021 8.311 8.503 8.190 8.470 9,971,202 +0.11(+1.34%)
Jul 12, 2021 8.396 8.470 8.283 8.358 6,709,496 -0.18(-2.08%)
Jul 09, 2021 8.527 8.658 8.396 8.536 7,818,346 +0.14(+1.67%)
Jul 08, 2021 8.302 8.545 8.218 8.396 9,334,763 -0.14(-1.64%)
Jul 07, 2021 8.761 8.882 8.461 8.536 9,553,866 -0.26(-2.98%)
Jul 06, 2021 9.060 9.107 8.630 8.798 11,238,319 -0.30(-3.29%)
Jul 02, 2021 9.154 9.191 8.929 9.098 7,802,536 -0.17(-1.82%)
Jul 01, 2021 9.266 9.341 9.116 9.266 11,645,739 +0.30(+3.34%)
Jun 30, 2021 8.882 9.037 8.882 8.967 8,180,721 +0.13(+1.48%)
Jun 29, 2021 8.892 8.948 8.775 8.835 10,322,546 +0.05(+0.53%)
Jun 28, 2021 9.079 9.079 8.737 8.789 14,705,616 -0.33(-3.59%)
Jun 25, 2021 9.247 9.261 9.098 9.116 6,315,728 -0.07(-0.71%)
Jun 24, 2021 9.172 9.219 9.043 9.182 7,665,660 +0.02(+0.20%)
Jun 23, 2021 9.350 9.439 9.144 9.163 10,732,768 -0.08(-0.91%)
Jun 22, 2021 9.350 9.350 9.112 9.247 12,986,467 -0.13(-1.40%)
Jun 21, 2021 9.163 9.425 9.013 9.378 10,091,309 +0.33(+3.62%)
Jun 18, 2021 8.873 9.303 8.784 9.051 12,194,966 -0.01(-0.10%)
Jun 17, 2021 9.425 9.434 8.901 9.060 13,236,605 -0.40(-4.25%)
Jun 16, 2021 9.743 9.753 9.402 9.463 10,597,347 -0.28(-2.88%)
Jun 15, 2021 9.463 9.870 9.463 9.743 15,029,108 +0.36(+3.79%)
Jun 14, 2021 9.406 9.547 9.346 9.388 9,262,209 +0.04(+0.48%)
Jun 11, 2021 9.446 9.511 9.287 9.343 9,900,429 -0.07(-0.79%)
Jun 10, 2021 9.437 9.446 9.119 9.418 17,352,374 +0.16(+1.72%)
Jun 09, 2021 9.268 9.399 9.124 9.259 11,642,367 +0.07(+0.71%)
Jun 08, 2021 8.885 9.268 8.848 9.194 17,141,392 +0.35(+3.91%)
Jun 07, 2021 8.820 8.960 8.652 8.848 10,747,008 +0.05(+0.53%)
Jun 04, 2021 8.689 8.876 8.605 8.801 10,500,188 +0.22(+2.61%)
Jun 03, 2021 8.540 8.600 8.437 8.577 8,663,815 +0.00(+0.00%)
Jun 02, 2021 8.400 8.689 8.297 8.577 14,304,150 +0.29(+3.49%)
Jun 01, 2021 7.988 8.353 7.923 8.287 17,142,274 +0.69(+9.10%)
May 28, 2021 7.512 7.620 7.414 7.596 7,615,029 +0.11(+1.50%)
May 27, 2021 7.400 7.549 7.372 7.484 7,052,260 +0.14(+1.91%)
May 26, 2021 7.222 7.405 7.204 7.344 7,977,145 +0.11(+1.55%)
May 25, 2021 7.428 7.475 7.222 7.232 7,766,863 -0.27(-3.61%)
May 24, 2021 7.419 7.512 7.250 7.503 6,541,700 +0.21(+2.82%)
May 21, 2021 7.447 7.465 7.255 7.297 8,128,963 -0.03(-0.38%)
May 20, 2021 7.372 7.381 7.185 7.325 7,235,105 -0.05(-0.63%)
May 19, 2021 7.531 7.531 7.297 7.372 11,176,918 -0.30(-3.90%)
May 18, 2021 7.746 7.914 7.549 7.671 11,494,497 -0.07(-0.97%)
May 17, 2021 7.493 7.746 7.447 7.746 11,595,335 +0.23(+3.11%)
May 14, 2021 7.288 7.539 7.288 7.512 12,650,530 +0.32(+4.42%)
May 13, 2021 7.288 7.428 7.058 7.194 12,340,003 -0.19(-2.53%)
May 12, 2021 7.250 7.605 7.250 7.381 13,751,470 +0.17(+2.33%)
May 11, 2021 7.007 7.269 6.858 7.213 14,554,872 +0.06(+0.78%)
May 10, 2021 7.521 7.540 7.138 7.157 16,329,538 -0.22(-3.04%)
May 07, 2021 7.456 7.507 7.330 7.381 11,700,576 -0.07(-0.88%)
May 06, 2021 7.353 7.451 7.166 7.447 8,930,474 +0.15(+2.05%)
May 05, 2021 7.260 7.386 7.082 7.297 14,367,903 +0.14(+1.96%)
May 04, 2021 7.531 7.531 7.073 7.157 14,611,328 -0.38(-5.08%)
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.