Indicators

Cenovus Energy Inc (NY: CVE )

21.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.12	22.46	21.76	22.12	1,726,627	+0.36(+1.66%)
May 27, 2010	20.65	21.82	20.57	21.76	2,202,272	+1.66(+8.25%)
May 26, 2010	20.31	20.59	20.05	20.10	243	+0.02(+0.12%)
May 25, 2010	19.77	20.13	19.61	20.08	3,945,425	-0.45(-2.20%)
May 24, 2010	20.74	21.04	20.53	20.53	494,206	-0.40(-1.92%)
May 21, 2010	20.02	21.07	19.93	20.93	1,637,132	+0.47(+2.29%)
May 20, 2010	20.64	20.93	20.14	20.46	1,678,805	-1.01(-4.70%)
May 19, 2010	20.87	21.53	20.53	21.47	1,432,676	+0.19(+0.89%)
May 18, 2010	21.84	22.07	21.09	21.29	1,284,643	+0.01(+0.04%)
May 17, 2010	21.53	21.86	20.50	21.28	1,249,987	-0.23(-1.07%)
May 14, 2010	21.51	22.49	21.38	21.51	1,698,878	-1.27(-5.59%)
May 13, 2010	23.30	23.33	22.61	22.78	1,338,936	-0.51(-2.19%)
May 12, 2010	23.19	23.67	22.99	23.29	1,030,618	+0.28(+1.21%)
May 11, 2010	23.24	23.49	23.01	23.01	609,593	+0.07(+0.29%)
May 10, 2010	22.65	22.99	22.50	22.94	1,053,666	+1.39(+6.44%)
May 07, 2010	21.78	22.07	20.97	21.56	1,726,336	-0.23(-1.06%)
May 06, 2010	21.15	22.45	19.92	21.79	243	-0.14(-0.66%)
May 05, 2010	22.15	23.03	21.80	21.93	1,765,118	-1.09(-4.73%)
May 04, 2010	23.72	23.72	22.77	23.02	1,505,997	-0.99(-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.