Indicators

Cenovus Energy Inc (NY: CVE )

21.23 -0.04 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	23.84	23.99	23.30	23.63	907,091	+0.14(+0.59%)
Sep 29, 2010	22.92	23.52	22.87	23.49	715,865	+0.49(+2.14%)
Sep 28, 2010	22.94	23.26	22.66	22.99	1,224,326	-0.20(-0.85%)
Sep 27, 2010	22.98	23.40	22.92	23.19	712,143	+0.22(+0.97%)
Sep 24, 2010	22.68	23.04	22.67	22.97	817,348	+0.57(+2.53%)
Sep 23, 2010	21.98	22.48	21.89	22.40	894,172	+0.12(+0.52%)
Sep 22, 2010	22.37	22.63	21.93	22.29	619,807	-0.05(-0.22%)
Sep 21, 2010	22.83	22.83	22.20	22.34	1,266,505	-0.35(-1.56%)
Sep 20, 2010	22.13	22.95	22.08	22.69	833,393	+0.51(+2.30%)
Sep 17, 2010	22.18	22.48	21.95	22.18	518,617	-0.36(-1.60%)
Sep 15, 2010	22.57	22.75	22.34	22.54	683,332	-0.19(-0.83%)
Sep 14, 2010	22.57	22.79	22.32	22.73	913,157	+0.03(+0.14%)
Sep 13, 2010	23.02	23.07	22.49	22.70	919,572	-0.10(-0.43%)
Sep 10, 2010	22.98	22.99	22.39	22.80	1,583,401	-0.25(-1.10%)
Sep 09, 2010	23.38	23.40	22.70	23.05	1,436,780	+0.02(+0.07%)
Sep 08, 2010	22.78	23.44	22.75	23.03	1,389,163	+0.31(+1.37%)
Sep 07, 2010	23.07	23.19	22.58	22.72	948,769	-0.44(-1.88%)
Sep 03, 2010	23.50	23.81	23.09	23.16	891,662	-0.01(-0.04%)
Sep 02, 2010	22.92	23.18	22.85	23.17	224	+0.09(+0.39%)

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.