Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.39 21.86 21.39 21.77 1,563,912 +0.48(+2.28%)
Feb 27, 2014 21.20 21.29 21.14 21.29 1,038,327 +0.11(+0.54%)
Feb 26, 2014 21.20 21.26 21.07 21.17 1,226,908 -0.02(-0.08%)
Feb 25, 2014 21.41 21.41 21.18 21.19 1,309,172 -0.23(-1.07%)
Feb 24, 2014 21.27 21.61 21.05 21.42 1,414,550 +0.37(+1.76%)
Feb 21, 2014 21.01 21.24 20.96 21.05 1,065,186 +0.03(+0.16%)
Feb 20, 2014 21.13 21.13 20.96 21.01 1,515,140 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.08 21.11 3,020,182 -0.19(-0.89%)
Feb 18, 2014 21.30 21.38 21.17 21.30 1,494,102 +0.05(+0.23%)
Feb 14, 2014 21.47 21.25 21.25 21.25 1,587,959 -0.27(-1.26%)
Feb 13, 2014 21.89 21.91 21.38 21.52 1,965,432 -0.64(-2.89%)
Feb 12, 2014 21.97 22.18 21.93 22.16 1,326,841 +0.30(+1.35%)
Feb 11, 2014 21.65 21.95 21.61 21.87 1,442,376 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.61 21.69 1,508,372 -0.11(-0.49%)
Feb 07, 2014 21.94 22.04 21.72 21.79 2,470,681 -0.02(-0.08%)
Feb 06, 2014 21.38 21.85 21.32 21.81 1,467,244 +0.39(+1.84%)
Feb 05, 2014 21.19 21.46 21.10 21.42 2,132,525 +0.16(+0.77%)
Feb 04, 2014 21.15 21.31 21.13 21.25 1,256,775 +0.14(+0.66%)
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.