Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.91 20.03 19.01 19.04 6,419,153 -0.46(-2.36%)
Nov 29, 2022 19.12 19.74 18.98 19.50 10,405,471 +0.78(+4.14%)
Nov 28, 2022 18.50 19.12 18.37 18.72 8,323,303 -0.53(-2.73%)
Nov 25, 2022 19.46 19.54 19.22 19.25 1,848,230 -0.14(-0.74%)
Nov 23, 2022 19.30 19.54 19.21 19.39 3,279,567 -0.25(-1.27%)
Nov 22, 2022 19.28 19.75 19.14 19.64 6,180,756 +0.75(+3.95%)
Nov 21, 2022 18.76 19.00 17.77 18.90 10,298,009 -0.49(-2.52%)
Nov 18, 2022 19.10 19.51 18.85 19.39 5,744,807 -0.37(-1.89%)
Nov 17, 2022 19.65 19.78 19.17 19.76 4,173,569 -0.28(-1.41%)
Nov 16, 2022 20.29 20.37 20.04 20.04 4,526,667 -0.43(-2.09%)
Nov 15, 2022 20.37 20.74 20.10 20.47 6,131,070 +0.30(+1.46%)
Nov 14, 2022 20.44 20.65 20.17 20.18 6,637,826 -0.40(-1.94%)
Nov 11, 2022 20.43 20.97 20.36 20.57 6,047,463 +0.70(+3.55%)
Nov 10, 2022 19.75 20.00 19.44 19.87 8,010,558 +0.83(+4.35%)
Nov 09, 2022 19.99 20.00 18.92 19.04 8,461,896 -1.27(-6.24%)
Nov 08, 2022 20.28 20.76 20.11 20.31 10,269,305 +0.14(+0.71%)
Nov 07, 2022 20.28 20.78 19.98 20.17 8,796,671 +0.03(+0.14%)
Nov 04, 2022 20.85 21.12 19.71 20.14 9,597,794 +0.17(+0.86%)
Nov 03, 2022 18.89 20.29 18.76 19.97 11,738,600 +0.65(+3.35%)
Nov 02, 2022 19.22 19.32 16,123,797 -0.21(-1.07%)
Nov 01, 2022 19.69 19.80 19.44 19.53 7,492,321 +0.30(+1.53%)
Oct 31, 2022 18.75 19.65 18.72 19.23 10,667,919 +0.21(+1.10%)
Oct 28, 2022 19.24 19.32 18.61 19.02 7,214,407 -0.16(-0.84%)
Oct 27, 2022 19.29 19.54 18.96 19.18 7,674,564 +0.16(+0.85%)
Oct 26, 2022 18.70 19.18 18.64 19.02 7,314,923 +0.45(+2.41%)
Oct 25, 2022 18.19 18.73 18.10 18.58 8,378,041 +0.40(+2.20%)
Oct 24, 2022 17.82 18.42 17.65 18.18 8,210,510 +0.19(+1.06%)
Oct 21, 2022 17.47 18.04 17.28 17.99 8,143,272 +0.56(+3.22%)
Oct 20, 2022 17.19 17.73 17.14 17.42 9,290,584 +0.53(+3.16%)
Oct 19, 2022 16.27 16.94 16.06 16.89 8,492,391 +0.63(+3.86%)
Oct 18, 2022 16.31 16.47 15.56 16.26 10,631,140 +0.12(+0.77%)
Oct 17, 2022 16.19 16.65 16.12 16.14 4,847,654 +0.35(+2.23%)
Oct 14, 2022 16.69 17.09 15.75 15.79 11,092,616 -1.13(-6.70%)
Oct 13, 2022 15.95 17.18 15.86 16.92 7,110,435 +0.58(+3.55%)
Oct 12, 2022 16.16 16.61 15.53 16.34 8,929,630 +0.04(+0.23%)
Oct 11, 2022 16.41 16.96 16.28 16.30 9,104,870 -0.52(-3.11%)
Oct 10, 2022 17.62 17.75 16.66 16.82 7,971,339 -0.89(-5.00%)
Oct 07, 2022 17.80 18.39 17.51 17.71 13,268,039 -0.02(-0.11%)
Oct 06, 2022 16.86 17.78 16.85 17.73 10,201,436 +0.58(+3.39%)
Oct 05, 2022 16.44 17.31 15.97 17.15 8,937,496 +0.66(+3.98%)
Oct 04, 2022 16.03 16.51 15.87 16.49 12,497,323 +0.87(+5.55%)
Oct 03, 2022 15.43 15.80 15.36 15.62 7,261,796 +0.99(+6.77%)
Sep 30, 2022 14.68 15.01 14.43 14.63 8,319,037 -0.21(-1.41%)
Sep 29, 2022 14.72 14.89 14.20 14.84 7,011,180 -0.02(-0.13%)
Sep 28, 2022 14.37 14.97 14.09 14.86 11,563,385 +0.72(+5.12%)
Sep 27, 2022 14.29 14.54 13.88 14.14 13,674,875 +0.24(+1.71%)
Sep 26, 2022 14.66 14.74 13.75 13.90 11,571,591 -0.81(-5.50%)
Sep 23, 2022 15.47 15.52 14.62 14.71 12,804,259 -1.55(-9.54%)
Sep 22, 2022 17.14 17.26 16.25 16.26 6,183,558 -0.53(-3.17%)
Sep 21, 2022 17.81 17.93 16.79 16.80 9,398,623 -0.68(-3.87%)
Sep 20, 2022 17.74 17.83 17.13 17.47 5,170,988 -0.38(-2.13%)
Sep 19, 2022 17.02 17.87 17.00 17.85 5,385,226 +0.20(+1.13%)
Sep 16, 2022 17.57 17.78 17.07 17.65 8,921,819 -0.26(-1.44%)
Sep 15, 2022 18.00 18.36 17.79 17.91 7,235,047 -0.58(-3.14%)
Sep 14, 2022 17.84 18.73 17.79 18.49 6,813,159 +1.00(+5.74%)
Sep 13, 2022 17.35 17.76 17.32 17.49 6,973,824 -0.29(-1.65%)
Sep 12, 2022 17.77 17.96 17.59 17.78 4,375,611 +0.33(+1.90%)
Sep 09, 2022 17.27 17.60 17.27 17.45 4,601,372 +0.66(+3.95%)
Sep 08, 2022 16.68 16.87 16.43 16.78 5,874,677 +0.11(+0.68%)
Sep 07, 2022 16.85 17.03 16.40 16.67 11,738,254 -0.59(-3.40%)
Sep 06, 2022 18.14 18.24 17.23 17.26 6,252,437 -0.66(-3.70%)
Sep 02, 2022 17.93 18.28 17.67 17.92 5,004,014 +0.61(+3.50%)
Sep 01, 2022 17.40 17.46 17.00 17.32 9,232,927 -0.45(-2.51%)
Aug 31, 2022 17.41 18.08 17.21 17.76 6,266,011 -0.06(-0.32%)
Aug 30, 2022 18.46 18.53 17.79 17.82 6,843,842 -0.99(-5.28%)
Aug 29, 2022 18.26 18.90 18.14 18.81 6,103,689 +0.54(+2.95%)
Aug 26, 2022 18.65 18.71 18.12 18.27 6,352,160 -0.38(-2.03%)
Aug 25, 2022 18.62 18.92 18.50 18.65 6,039,114 +0.21(+1.13%)
Aug 24, 2022 18.09 18.47 18.08 18.44 6,400,251 +0.35(+1.94%)
Aug 23, 2022 17.71 18.16 17.66 18.09 11,444,143 +0.75(+4.31%)
Aug 22, 2022 16.98 17.41 16.66 17.34 7,131,160 +0.12(+0.71%)
Aug 19, 2022 17.49 17.50 17.19 17.22 6,848,161 -0.44(-2.52%)
Aug 18, 2022 17.31 17.72 17.28 17.67 9,062,854 +0.69(+4.07%)
Aug 17, 2022 16.64 17.16 16.61 16.97 7,203,836 +0.20(+1.19%)
Aug 16, 2022 17.25 17.40 16.66 16.78 9,627,971 -0.32(-1.88%)
Aug 15, 2022 16.84 17.32 16.61 17.10 8,895,184 -0.59(-3.32%)
Aug 12, 2022 17.37 17.69 17.13 17.68 6,582,988 +0.11(+0.65%)
Aug 11, 2022 16.79 17.68 16.74 17.57 10,877,978 +1.16(+7.10%)
Aug 10, 2022 16.22 16.54 15.83 16.41 7,890,420 +0.27(+1.70%)
Aug 09, 2022 16.42 16.61 15.95 16.13 11,227,829 -0.06(-0.35%)
Aug 08, 2022 15.57 16.35 15.57 16.19 15,748,013 +0.63(+4.08%)
Aug 05, 2022 15.05 15.73 14.96 15.55 14,327,880 +0.31(+2.05%)
Aug 04, 2022 16.38 16.40 15.19 15.24 15,628,653 -1.26(-7.63%)
Aug 03, 2022 17.78 17.90 16.49 16.50 8,951,139 -1.04(-5.94%)
Aug 02, 2022 17.53 17.78 17.25 17.54 8,553,163 -0.04(-0.22%)
Aug 01, 2022 17.67 17.79 17.25 17.58 9,460,775 -0.48(-2.67%)
Jul 29, 2022 18.55 18.58 17.94 18.06 14,289,032 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.06 18.15 19,758,678 +0.69(+3.96%)
Jul 27, 2022 16.71 17.57 16.64 17.46 15,252,235 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.44 16.58 9,234,046 -0.17(-1.02%)
Jul 25, 2022 16.27 16.93 16.10 16.75 9,146,406 +0.76(+4.74%)
Jul 22, 2022 16.52 16.68 15.94 15.99 7,121,345 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.79 16.41 8,938,245 -0.40(-2.37%)
Jul 20, 2022 16.46 16.85 16.29 16.80 6,509,725 +0.16(+0.97%)
Jul 19, 2022 15.91 16.68 15.90 16.64 9,506,999 +0.72(+4.52%)
Jul 18, 2022 15.92 16.39 15.85 15.92 12,782,185 +0.49(+3.19%)
Jul 15, 2022 15.36 15.56 15.11 15.43 7,578,202 +0.43(+2.84%)
Jul 14, 2022 14.95 15.09 14.39 15.01 16,349,499 -0.57(-3.65%)
Jul 13, 2022 15.60 15.92 15.43 15.57 10,988,767 -0.24(-1.50%)
Jul 12, 2022 15.94 16.19 15.61 15.81 9,891,373 -0.74(-4.46%)
Jul 11, 2022 16.83 16.96 16.27 16.55 10,280,297 -0.51(-3.00%)
Jul 08, 2022 17.46 17.50 16.79 17.06 8,074,888 -0.09(-0.50%)
Jul 07, 2022 16.87 17.29 16.81 17.14 12,811,836 +0.88(+5.41%)
Jul 06, 2022 16.45 16.96 15.50 16.26 13,369,490 -0.44(-2.61%)
Jul 05, 2022 17.36 17.36 16.02 16.70 13,043,625 -1.24(-6.91%)
Jul 01, 2022 18.12 18.30 17.21 17.94 9,093,942 -0.06(-0.32%)
Jun 30, 2022 17.77 18.10 17.25 18.00 9,798,947 -0.34(-1.86%)
Jun 29, 2022 19.48 19.66 18.24 18.34 7,232,402 -0.90(-4.67%)
Jun 28, 2022 19.33 19.45 18.77 19.24 10,422,067 +0.69(+3.73%)
Jun 27, 2022 18.13 18.69 17.86 18.55 7,964,565 +0.72(+4.04%)
Jun 24, 2022 17.28 18.18 17.10 17.83 12,846,204 +0.98(+5.79%)
Jun 23, 2022 18.45 18.55 16.78 16.85 19,627,222 -1.52(-8.29%)
Jun 22, 2022 17.58 18.63 17.43 18.38 13,216,099 -0.64(-3.39%)
Jun 21, 2022 18.76 19.21 18.64 19.02 11,814,056 +1.00(+5.57%)
Jun 17, 2022 18.59 19.00 17.24 18.02 19,587,386 -0.98(-5.18%)
Jun 16, 2022 19.56 19.77 18.93 19.00 14,881,006 -1.33(-6.56%)
Jun 15, 2022 20.87 20.98 19.97 20.34 9,913,786 -0.66(-3.16%)
Jun 14, 2022 21.67 21.87 20.70 21.00 9,976,223 -0.22(-1.05%)
Jun 13, 2022 21.31 21.68 20.67 21.22 13,841,409 -0.95(-4.29%)
Jun 10, 2022 22.47 22.60 21.83 22.17 7,647,526 -0.58(-2.57%)
Jun 09, 2022 22.91 23.13 22.68 22.76 5,998,952 -0.36(-1.55%)
Jun 08, 2022 23.41 23.47 22.92 23.11 8,386,436 -0.17(-0.73%)
Jun 07, 2022 22.38 23.42 22.33 23.28 11,182,958 +0.78(+3.48%)
Jun 06, 2022 22.91 23.00 22.38 22.50 8,959,361 -0.10(-0.46%)
Jun 03, 2022 22.47 22.75 22.39 22.61 7,486,134 +0.12(+0.54%)
Jun 02, 2022 22.26 22.71 22.14 22.48 9,241,762 +0.01(+0.04%)
Jun 01, 2022 22.05 22.61 21.81 22.47 9,378,400 +0.64(+2.94%)
May 31, 2022 22.23 22.53 21.69 21.83 16,025,906 +0.47(+2.21%)
May 27, 2022 20.78 21.40 20.69 21.36 6,535,472 +0.58(+2.81%)
May 26, 2022 20.84 20.91 20.64 20.78 7,602,173 +0.13(+0.64%)
May 25, 2022 20.50 20.75 20.42 20.65 7,438,379 +0.23(+1.11%)
May 24, 2022 20.42 20.57 20.01 20.42 8,151,825 -0.21(-1.01%)
May 23, 2022 20.33 20.86 20.25 20.63 9,499,908 +0.50(+2.48%)
May 20, 2022 20.10 20.47 19.68 20.13 8,780,995 +0.23(+1.14%)
May 19, 2022 19.13 20.06 19.11 19.90 10,372,907 +0.36(+1.83%)
May 18, 2022 20.00 20.02 19.37 19.54 10,122,281 -0.30(-1.52%)
May 17, 2022 19.75 19.90 19.54 19.84 7,753,622 +0.41(+2.08%)
May 16, 2022 19.04 19.59 19.04 19.44 10,691,860 +0.47(+2.48%)
May 13, 2022 18.37 19.12 18.37 18.97 13,245,198 +0.96(+5.34%)
May 12, 2022 18.01 18.15 17.35 18.01 17,380,624 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.22 12,900,587 +0.36(+2.00%)
May 10, 2022 17.89 18.20 17.22 17.87 18,503,638 +0.24(+1.34%)
May 09, 2022 18.61 18.71 17.43 17.63 22,130,290 -1.59(-8.28%)
May 06, 2022 19.18 19.29 18.64 19.22 11,462,240 +0.23(+1.19%)
May 05, 2022 19.11 19.26 18.40 19.00 13,490,111 -0.01(-0.05%)
May 04, 2022 18.55 19.03 18.36 19.01 14,026,993 +0.78(+4.29%)
May 03, 2022 17.32 18.28 17.32 18.22 12,437,966 +0.85(+4.88%)
May 02, 2022 17.15 17.41 16.82 17.38 10,638,931 -0.04(-0.22%)
Apr 29, 2022 18.28 18.51 17.28 17.41 15,620,900 -0.88(-4.79%)
Apr 28, 2022 17.19 18.45 17.06 18.29 17,052,126 +1.18(+6.88%)
Apr 27, 2022 16.11 17.16 15.56 17.11 21,283,332 +1.59(+10.26%)
Apr 26, 2022 15.63 15.97 15.37 15.52 11,461,712 +0.02(+0.12%)
Apr 25, 2022 15.33 15.67 14.93 15.50 15,307,078 -0.76(-4.69%)
Apr 22, 2022 16.25 16.49 16.03 16.26 14,890,915 -0.15(-0.92%)
Apr 21, 2022 17.32 17.38 16.29 16.41 10,605,845 -0.78(-4.55%)
Apr 20, 2022 17.06 17.32 16.85 17.20 7,723,714 +0.28(+1.67%)
Apr 19, 2022 16.90 17.28 16.71 16.91 7,059,045 -0.16(-0.94%)
Apr 18, 2022 16.64 17.26 16.64 17.07 9,571,849 +0.61(+3.72%)
Apr 14, 2022 16.45 16.69 16.23 16.46 6,369,846 -0.03(-0.17%)
Apr 13, 2022 16.37 16.59 16.21 16.49 11,001,457 +0.41(+2.52%)
Apr 12, 2022 15.94 16.40 15.90 16.08 12,530,318 +0.57(+3.64%)
Apr 11, 2022 16.25 16.26 15.51 15.52 12,309,545 -1.03(-6.21%)
Apr 08, 2022 15.85 16.64 15.82 16.55 13,346,536 +0.73(+4.59%)
Apr 07, 2022 15.64 15.85 15.30 15.82 14,259,902 +0.32(+2.07%)
Apr 06, 2022 16.27 16.42 15.28 15.50 11,676,458 -0.59(-3.69%)
Apr 05, 2022 16.41 16.75 16.08 16.09 14,321,256 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.97 16.31 8,304,196 +0.35(+2.18%)
Apr 01, 2022 15.71 16.24 15.65 15.96 6,888,865 +0.24(+1.56%)
Mar 31, 2022 15.55 15.93 15.50 15.72 12,188,195 +0.00(+0.00%)
Mar 30, 2022 15.94 16.22 15.67 15.72 9,451,026 -0.04(-0.24%)
Mar 29, 2022 14.99 15.80 14.84 15.75 12,400,386 +0.35(+2.26%)
Mar 28, 2022 15.32 15.46 15.05 15.41 12,046,502 -0.43(-2.74%)
Mar 25, 2022 15.10 15.86 15.00 15.84 19,440,344 +0.70(+4.60%)
Mar 24, 2022 15.28 15.33 15.02 15.14 13,174,318 -0.09(-0.62%)
Mar 23, 2022 15.41 15.42 15.13 15.24 20,682,214 +0.18(+1.19%)
Mar 22, 2022 15.09 15.16 14.89 15.06 14,391,419 -0.06(-0.37%)
Mar 21, 2022 14.77 15.15 14.63 15.11 12,121,607 +0.67(+4.63%)
Mar 18, 2022 14.52 14.56 14.38 14.45 9,833,282 -0.12(-0.84%)
Mar 17, 2022 14.50 14.69 14.31 14.57 14,974,348 +0.53(+3.76%)
Mar 16, 2022 14.37 14.37 13.77 14.04 10,063,609 -0.05(-0.33%)
Mar 15, 2022 13.51 14.14 13.36 14.09 14,430,114 -0.08(-0.60%)
Mar 14, 2022 14.85 14.89 13.96 14.17 19,190,472 -0.99(-6.55%)
Mar 11, 2022 14.92 15.40 14.92 15.17 16,885,564 +0.16(+1.06%)
Mar 10, 2022 15.04 15.22 14.85 15.01 15,059,796 +0.10(+0.69%)
Mar 09, 2022 15.17 15.30 14.60 14.90 20,375,758 -0.68(-4.35%)
Mar 08, 2022 15.70 15.75 14.93 15.58 25,073,494 +0.20(+1.28%)
Mar 07, 2022 15.36 15.83 14.99 15.38 22,677,572 +0.28(+1.87%)
Mar 04, 2022 14.45 15.10 14.31 15.10 18,952,482 +0.63(+4.35%)
Mar 03, 2022 14.80 14.95 14.37 14.47 16,924,788 -0.44(-2.96%)
Mar 02, 2022 14.95 14.95 14.61 14.91 16,882,484 +0.39(+2.72%)
Mar 01, 2022 15.01 15.09 14.46 14.52 24,079,382 -0.24(-1.66%)
Feb 28, 2022 14.42 14.84 14.35 14.76 18,870,608 +0.39(+2.68%)
Feb 25, 2022 14.28 14.39 14.08 14.38 16,460,665 +0.21(+1.46%)
Feb 24, 2022 14.39 14.54 13.80 14.17 19,747,142 -0.07(-0.46%)
Feb 23, 2022 14.50 14.74 14.12 14.24 8,663,719 -0.11(-0.79%)
Feb 22, 2022 14.91 14.95 14.24 14.35 20,827,096 -0.10(-0.72%)
Feb 18, 2022 14.45 0 -0.47(-3.15%)
Feb 17, 2022 14.57 15.05 14.53 14.92 11,779,487 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.63 11,214,282 +0.02(+0.13%)
Feb 15, 2022 14.44 14.65 14.31 14.61 11,425,683 -0.13(-0.89%)
Feb 14, 2022 14.87 15.20 14.63 14.74 18,869,794 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.49 14.91 13,778,064 +0.51(+3.52%)
Feb 10, 2022 14.05 14.83 14.02 14.40 13,828,110 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.50 14.16 11,132,630 +0.62(+4.58%)
Feb 08, 2022 13.72 13.88 13.22 13.54 29,428,322 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,715,247 -0.01(-0.06%)
Feb 04, 2022 14.70 15.06 14.51 14.54 12,567,525 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.45 12,822,187 +0.11(+0.79%)
Feb 02, 2022 14.30 14.43 14.04 14.34 9,398,240 +0.10(+0.73%)
Feb 01, 2022 13.63 14.25 13.57 14.24 10,434,907 +0.55(+4.06%)
Jan 31, 2022 13.60 13.78 13.68 7,749,959 +0.10(+0.76%)
Jan 28, 2022 13.69 13.85 13.30 13.58 9,417,969 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.62 12,412,338 +0.00(+0.00%)
Jan 26, 2022 14.03 14.12 13.53 13.62 18,983,462 -0.07(-0.48%)
Jan 25, 2022 12.99 13.79 12.75 13.69 12,628,827 +0.60(+4.60%)
Jan 24, 2022 12.66 13.13 12.23 13.09 16,865,208 -0.12(-0.93%)
Jan 21, 2022 13.65 13.68 13.06 13.21 19,344,548 -0.63(-4.55%)
Jan 20, 2022 13.80 14.38 13.76 13.84 7,886,280 -0.14(-1.01%)
Jan 19, 2022 14.17 14.24 13.78 13.98 11,361,837 +0.00(+0.00%)
Jan 18, 2022 14.21 14.43 13.66 13.98 18,549,156 +0.02(+0.13%)
Jan 14, 2022 13.96 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.31 13.53 9,558,317 -0.08(-0.62%)
Jan 12, 2022 13.53 13.71 13.45 13.61 14,105,859 +0.26(+1.97%)
Jan 11, 2022 13.02 13.46 12.91 13.35 12,081,230 +0.57(+4.49%)
Jan 10, 2022 12.83 12.97 12.56 12.78 7,906,076 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.89 8,157,092 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.46 12.75 14,916,922 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.20 13,502,432 +0.16(+1.33%)
Jan 04, 2022 11.84 12.20 11.84 12.04 10,139,339 +0.17(+1.42%)
Jan 03, 2022 11.58 11.97 11.54 11.88 8,794,953 +0.33(+2.85%)
Dec 31, 2021 11.43 11.60 11.42 11.55 4,789,662 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.35 11.45 6,166,578 +0.01(+0.08%)
Dec 29, 2021 11.47 11.61 11.33 11.44 7,274,486 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.61 11.65 5,090,078 -0.08(-0.72%)
Dec 27, 2021 11.28 11.76 11.12 11.73 7,195,329 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.29 5,686,668 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.87 11.30 9,003,082 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,211,482 +0.56(+5.38%)
Dec 20, 2021 10.18 10.51 10.08 10.48 10,047,249 -0.12(-1.15%)
Dec 17, 2021 10.85 11.05 10.60 10.61 8,804,813 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,918,912 +0.03(+0.26%)
Dec 15, 2021 10.93 11.12 10.52 11.06 11,638,025 -0.01(-0.08%)
Dec 14, 2021 11.02 11.23 11.00 11.07 10,781,644 -0.10(-0.88%)
Dec 13, 2021 11.38 11.52 11.16 11.17 8,401,491 -0.40(-3.48%)
Dec 10, 2021 11.66 11.70 11.32 11.57 6,664,081 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.51 9,717,045 -0.41(-3.46%)
Dec 08, 2021 12.10 12.23 11.68 11.92 9,883,134 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,661,753 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.52 13,391,617 +0.41(+3.71%)
Dec 03, 2021 11.56 11.63 10.99 11.11 9,611,397 -0.22(-1.90%)
Dec 02, 2021 10.98 11.38 10.75 11.32 9,794,789 +0.27(+2.46%)
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.