Cenovus Energy Inc (NY: CVE )

12.39 USD -0.67 (-5.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 11.92 12.40 11.75 12.39 11,369,711 -0.67(-5.13%)
Nov 24, 2021 12.61 13.18 12.59 13.06 6,898,698 +0.23(+1.79%)
Nov 23, 2021 12.31 12.89 12.25 12.83 10,931,855 +0.79(+6.56%)
Nov 22, 2021 12.07 12.31 11.86 12.04 6,561,995 -0.08(-0.66%)
Nov 19, 2021 12.36 12.43 11.98 12.12 12,118,678 -0.66(-5.16%)
Nov 18, 2021 12.42 12.78 12.42 12.78 9,187,271 +0.34(+2.73%)
Nov 17, 2021 12.25 12.56 12.18 12.44 9,653,059 +0.07(+0.57%)
Nov 16, 2021 12.60 12.64 12.32 12.37 5,221,224 -0.18(-1.43%)
Nov 15, 2021 12.59 12.75 12.26 12.55 6,907,084 -0.19(-1.49%)
Nov 12, 2021 12.61 12.77 12.56 12.74 6,459,667 -0.04(-0.31%)
Nov 11, 2021 12.69 12.99 12.69 12.78 7,466,899 +0.09(+0.71%)
Nov 10, 2021 13.10 12.69 10,041,476 -0.47(-3.57%)
Nov 09, 2021 13.14 13.31 12.90 13.16 9,507,636 +0.11(+0.84%)
Nov 08, 2021 12.66 13.48 12.60 13.05 18,450,392 +0.49(+3.90%)
Nov 05, 2021 12.45 12.74 12.12 12.56 23,106,759 +0.30(+2.45%)
Nov 04, 2021 12.34 12.56 12.16 12.26 16,262,475 +0.11(+0.91%)
Nov 03, 2021 12.11 12.39 11.91 12.15 13,767,449 +0.15(+1.25%)
Nov 02, 2021 12.10 12.18 11.86 12.00 10,050,144 -0.24(-1.96%)
Nov 01, 2021 12.14 12.31 12.00 12.24 8,641,047 +0.26(+2.17%)
Oct 29, 2021 11.85 12.01 11.67 11.98 9,396,503 +0.17(+1.44%)
Oct 28, 2021 11.53 11.85 11.45 11.81 9,824,104 +0.30(+2.61%)
Oct 27, 2021 11.71 11.78 11.48 11.51 6,286,411 -0.37(-3.11%)
Oct 26, 2021 12.02 11.88 6,826,184 -0.08(-0.67%)
Oct 25, 2021 11.90 12.06 11.85 11.96 11,317,480 +0.23(+1.96%)
Oct 22, 2021 11.69 11.78 11.44 11.73 8,365,364 +0.10(+0.86%)
Oct 21, 2021 11.54 11.76 11.40 11.63 9,975,225 -0.01(-0.09%)
Oct 20, 2021 11.42 11.89 11.42 11.64 7,632,478 +0.06(+0.52%)
Oct 19, 2021 11.52 11.71 11.37 11.58 5,568,194 +0.07(+0.61%)
Oct 18, 2021 11.80 11.82 11.39 11.51 10,376,066 -0.15(-1.29%)
Oct 15, 2021 11.90 12.04 11.64 11.66 9,136,918 -0.08(-0.68%)
Oct 14, 2021 11.53 11.80 11.43 11.74 9,022,479 +0.48(+4.26%)
Oct 13, 2021 11.29 11.33 11.08 11.26 9,970,949 -0.19(-1.66%)
Oct 12, 2021 11.40 11.52 11.15 11.45 11,888,050 -0.02(-0.17%)
Oct 11, 2021 11.74 11.83 11.43 11.47 10,819,290 +0.19(+1.68%)
Oct 08, 2021 11.09 11.41 11.07 11.28 10,005,592 +0.38(+3.49%)
Oct 07, 2021 10.63 11.03 10.41 10.90 9,926,300 +0.33(+3.12%)
Oct 06, 2021 10.55 10.71 10.32 10.57 12,407,792 -0.21(-1.95%)
Oct 05, 2021 10.60 10.93 10.46 10.78 13,057,746 +0.35(+3.36%)
Oct 04, 2021 10.26 10.62 10.26 10.43 12,504,223 +0.37(+3.68%)
Oct 01, 2021 10.09 10.25 9.990 10.06 10,618,060 +0.00(+0.00%)
Sep 30, 2021 10.05 10.27 9.890 10.06 11,983,899 -0.01(-0.10%)
Sep 29, 2021 9.900 10.17 9.760 10.07 6,898,514 +0.16(+1.61%)
Sep 28, 2021 10.06 10.29 9.820 9.910 11,704,254 -0.01(-0.10%)
Sep 27, 2021 9.840 10.09 9.780 9.920 12,255,204 +0.35(+3.66%)
Sep 24, 2021 9.510 9.700 9.374 9.570 8,893,414 -0.02(-0.21%)
Sep 23, 2021 9.250 9.690 9.170 9.590 13,064,176 +0.47(+5.15%)
Sep 22, 2021 8.700 9.215 8.660 9.120 12,317,713 +0.67(+7.93%)
Sep 21, 2021 8.540 8.591 8.305 8.450 7,318,147 +0.03(+0.36%)
Sep 20, 2021 8.300 8.430 8.180 8.420 8,315,278 -0.25(-2.88%)
Sep 17, 2021 8.800 8.900 8.620 8.670 6,752,888 -0.20(-2.25%)
Sep 16, 2021 9.030 9.060 8.810 8.870 6,114,307 -0.22(-2.42%)
Sep 15, 2021 8.760 9.100 8.720 9.090 9,036,711 +0.56(+6.57%)
Sep 14, 2021 8.910 8.945 8.495 8.530 5,170,549 -0.29(-3.29%)
Sep 13, 2021 8.540 8.840 8.510 8.820 8,176,266 +0.45(+5.38%)
Sep 10, 2021 8.540 8.585 8.365 8.370 5,703,471 +0.00(+0.00%)
Sep 09, 2021 8.300 8.480 8.240 8.370 5,870,227 -0.02(-0.24%)
Sep 08, 2021 8.660 8.750 8.370 8.390 6,117,762 -0.21(-2.44%)
Sep 07, 2021 8.660 8.790 8.545 8.600 5,740,294 -0.16(-1.83%)
Sep 03, 2021 8.790 8.920 8.705 8.760 5,269,838 -0.09(-1.02%)
Sep 02, 2021 8.450 8.890 8.410 8.850 9,043,896 +0.53(+6.37%)
Sep 01, 2021 8.340 8.450 8.285 8.320 8,526,303 +0.04(+0.48%)
Aug 31, 2021 8.210 8.350 8.133 8.280 12,772,415 +0.03(+0.36%)
Aug 30, 2021 8.420 8.430 8.230 8.250 9,505,078 -0.12(-1.43%)
Aug 27, 2021 8.260 8.425 8.230 8.370 7,115,879 +0.22(+2.70%)
Aug 26, 2021 8.270 8.310 8.105 8.150 5,645,987 -0.19(-2.28%)
Aug 25, 2021 8.300 8.360 8.200 8.340 6,065,576 +0.04(+0.48%)
Aug 24, 2021 8.040 8.310 7.970 8.300 11,001,036 +0.36(+4.53%)
Aug 23, 2021 7.670 7.950 7.630 7.940 9,642,584 +0.51(+6.86%)
Aug 20, 2021 7.290 7.460 7.260 7.430 8,973,915 +0.03(+0.41%)
Aug 19, 2021 7.450 7.470 7.200 7.400 12,202,414 -0.24(-3.14%)
Aug 18, 2021 7.850 7.900 7.640 7.640 8,480,144 -0.14(-1.80%)
Aug 17, 2021 7.800 7.980 7.670 7.780 8,899,063 -0.11(-1.39%)
Aug 16, 2021 8.100 8.100 7.820 7.890 10,720,528 -0.33(-4.01%)
Aug 13, 2021 8.410 8.450 8.200 8.220 5,114,708 -0.21(-2.49%)
Aug 12, 2021 8.380 8.450 8.205 8.430 7,589,858 +0.05(+0.60%)
Aug 11, 2021 8.220 8.390 8.150 8.380 9,624,925 +0.15(+1.82%)
Aug 10, 2021 7.980 8.240 7.960 8.230 5,194,331 +0.30(+3.78%)
Aug 09, 2021 7.950 7.970 7.760 7.930 8,339,983 -0.18(-2.22%)
Aug 06, 2021 8.140 8.190 8.040 8.110 7,364,212 +0.06(+0.75%)
Aug 05, 2021 8.000 8.160 7.925 8.050 8,837,813 +0.24(+3.07%)
Aug 04, 2021 8.280 8.280 7.810 7.810 10,408,608 -0.61(-7.24%)
Aug 03, 2021 8.100 8.515 8.050 8.420 8,886,535 +0.27(+3.31%)
Aug 02, 2021 8.330 8.625 8.140 8.150 5,168,627 -0.19(-2.28%)
Jul 30, 2021 8.300 8.370 8.105 8.340 8,750,213 +0.00(+0.00%)
Jul 29, 2021 8.250 8.650 8.240 8.340 10,323,751 +0.23(+2.84%)
Jul 28, 2021 8.020 8.155 7.890 8.110 11,755,517 +0.10(+1.25%)
Jul 27, 2021 8.170 8.170 7.880 8.010 9,997,621 -0.21(-2.55%)
Jul 26, 2021 7.970 8.315 7.970 8.220 7,431,462 +0.16(+1.99%)
Jul 23, 2021 8.110 8.110 7.935 8.060 3,978,813 +0.00(+0.00%)
Jul 22, 2021 8.145 8.145 7.900 8.060 6,149,393 -0.03(-0.37%)
Jul 21, 2021 8.000 8.215 7.920 8.090 9,532,529 +0.30(+3.85%)
Jul 20, 2021 7.710 7.910 7.523 7.790 9,102,024 +0.05(+0.65%)
Jul 19, 2021 7.760 7.820 7.525 7.740 16,184,107 -0.35(-4.33%)
Jul 16, 2021 8.610 8.620 8.070 8.090 8,892,823 -0.40(-4.71%)
Jul 15, 2021 8.500 8.690 8.405 8.490 9,893,319 -0.14(-1.62%)
Jul 14, 2021 9.090 9.255 8.600 8.630 9,813,209 -0.42(-4.64%)
Jul 13, 2021 8.880 9.085 8.750 9.050 9,332,672 +0.12(+1.34%)
Jul 12, 2021 8.970 9.050 8.850 8.930 6,279,838 -0.19(-2.08%)
Jul 09, 2021 9.110 9.250 8.970 9.120 7,317,680 +0.15(+1.67%)
Jul 08, 2021 8.870 9.130 8.780 8.970 8,736,989 -0.15(-1.64%)
Jul 07, 2021 9.360 9.490 9.040 9.120 8,942,061 -0.28(-2.98%)
Jul 06, 2021 9.680 9.730 9.220 9.400 10,518,646 -0.32(-3.29%)
Jul 02, 2021 9.780 9.820 9.540 9.720 7,302,882 -0.18(-1.82%)
Jul 01, 2021 9.900 9.980 9.740 9.900 10,899,976 +0.32(+3.34%)
Jun 30, 2021 9.490 9.655 9.490 9.580 7,656,849 +0.14(+1.48%)
Jun 29, 2021 9.500 9.560 9.375 9.440 9,661,517 +0.05(+0.53%)
Jun 28, 2021 9.700 9.700 9.335 9.390 13,763,907 -0.35(-3.59%)
Jun 25, 2021 9.880 9.895 9.720 9.740 5,911,286 -0.07(-0.71%)
Jun 24, 2021 9.800 9.850 9.661 9.810 7,174,771 +0.02(+0.20%)
Jun 23, 2021 9.990 10.09 9.770 9.790 10,045,470 -0.09(-0.91%)
Jun 22, 2021 9.990 9.990 9.735 9.880 12,154,848 -0.14(-1.40%)
Jun 21, 2021 9.790 10.07 9.630 10.02 9,445,088 +0.35(+3.62%)
Jun 18, 2021 9.480 9.940 9.385 9.670 11,414,032 -0.01(-0.10%)
Jun 17, 2021 10.07 10.08 9.510 9.680 12,388,967 -0.43(-4.25%)
Jun 16, 2021 10.41 10.41 10.04 10.11 9,918,721 -0.30(-2.88%)
Jun 15, 2021 10.11 10.54 10.11 10.41 14,066,683 +0.38(+3.79%)
Jun 14, 2021 10.05 10.20 9.985 10.03 8,669,081 +0.03(+0.30%)
Jun 11, 2021 10.11 10.17 9.940 10.00 9,250,214 -0.08(-0.79%)
Jun 10, 2021 10.10 10.11 9.760 10.08 16,212,749 +0.17(+1.72%)
Jun 09, 2021 9.920 10.06 9.765 9.910 10,877,749 +0.07(+0.71%)
Jun 08, 2021 9.510 9.920 9.470 9.840 16,015,623 +0.37(+3.91%)
Jun 07, 2021 9.440 9.590 9.260 9.470 10,041,194 +0.05(+0.53%)
Jun 04, 2021 9.300 9.500 9.210 9.420 9,810,584 +0.24(+2.61%)
Jun 03, 2021 9.140 9.205 9.030 9.180 8,094,815 +0.00(+0.00%)
Jun 02, 2021 8.990 9.300 8.880 9.180 13,364,719 +0.31(+3.49%)
Jun 01, 2021 8.550 8.940 8.480 8.870 16,016,447 +0.74(+9.10%)
May 28, 2021 8.040 8.155 7.935 8.130 7,114,909 +0.12(+1.50%)
May 27, 2021 7.920 8.080 7.890 8.010 6,589,100 +0.15(+1.91%)
May 26, 2021 7.730 7.925 7.710 7.860 7,453,243 +0.12(+1.55%)
May 25, 2021 7.950 8.000 7.730 7.740 7,256,771 -0.29(-3.61%)
May 24, 2021 7.940 8.040 7.760 8.030 6,112,071 +0.22(+2.82%)
May 21, 2021 7.970 7.990 7.765 7.810 7,595,090 -0.03(-0.38%)
May 20, 2021 7.890 7.900 7.690 7.840 6,759,937 -0.05(-0.63%)
May 19, 2021 8.060 8.060 7.810 7.890 10,442,869 -0.32(-3.90%)
May 18, 2021 8.290 8.470 8.080 8.210 10,739,591 -0.08(-0.97%)
May 17, 2021 8.020 8.290 7.970 8.290 10,833,806 +0.25(+3.11%)
May 14, 2021 7.800 8.069 7.800 8.040 11,819,701 +0.34(+4.42%)
May 13, 2021 7.800 7.950 7.555 7.700 11,529,568 -0.20(-2.53%)
May 12, 2021 7.760 8.140 7.760 7.900 12,848,336 +0.18(+2.33%)
May 11, 2021 7.500 7.780 7.340 7.720 13,598,974 +0.06(+0.78%)
May 10, 2021 8.050 8.070 7.640 7.660 15,257,088 -0.24(-3.04%)
May 07, 2021 7.980 8.035 7.845 7.900 10,932,136 -0.07(-0.88%)
May 06, 2021 7.870 7.975 7.670 7.970 8,343,961 +0.16(+2.05%)
May 05, 2021 7.770 7.905 7.580 7.810 13,424,285 +0.15(+1.96%)
May 04, 2021 8.060 8.060 7.570 7.660 13,651,723 -0.41(-5.08%)
May 03, 2021 7.860 8.070 7.770 8.070 6,589,654 +0.30(+3.86%)
Apr 30, 2021 7.840 7.950 7.740 7.770 5,724,000 -0.17(-2.14%)
Apr 29, 2021 8.050 8.150 7.835 7.940 7,005,290 +0.05(+0.63%)
Apr 28, 2021 7.550 7.920 7.510 7.890 9,316,930 +0.38(+5.06%)
Apr 27, 2021 7.610 7.650 7.380 7.510 15,886,197 -0.06(-0.79%)
Apr 26, 2021 7.500 7.620 7.480 7.570 4,271,395 +0.07(+0.93%)
Apr 23, 2021 7.540 7.550 7.400 7.500 3,676,400 +0.06(+0.81%)
Apr 22, 2021 7.540 7.550 7.300 7.440 6,156,864 -0.11(-1.46%)
Apr 21, 2021 7.170 7.550 7.160 7.550 4,973,358 +0.24(+3.28%)
Apr 20, 2021 7.810 7.860 7.300 7.310 9,910,263 -0.54(-6.88%)
Apr 19, 2021 8.040 8.060 7.830 7.850 7,100,963 -0.12(-1.51%)
Apr 16, 2021 8.150 8.150 7.924 7.970 5,824,800 -0.12(-1.48%)
Apr 15, 2021 8.070 8.150 7.970 8.090 6,794,234 +0.08(+1.00%)
Apr 14, 2021 7.620 8.140 7.620 8.010 6,697,612 +0.46(+6.09%)
Apr 13, 2021 7.550 7.635 7.540 7.550 3,823,916 -0.04(-0.53%)
Apr 12, 2021 7.690 7.720 7.540 7.590 3,609,273 -0.01(-0.13%)
Apr 09, 2021 7.740 7.830 7.590 7.600 4,861,700 -0.18(-2.31%)
Apr 08, 2021 7.690 7.780 7.550 7.780 5,108,007 +0.07(+0.91%)
Apr 07, 2021 7.710 7.730 7.540 7.710 5,110,807 +0.00(+0.00%)
Apr 06, 2021 7.640 7.930 7.630 7.710 9,146,483 +0.12(+1.58%)
Apr 05, 2021 7.850 7.850 7.500 7.590 6,870,641 -0.28(-3.56%)
Apr 01, 2021 7.560 7.875 7.470 7.870 8,782,600 +0.35(+4.65%)
Mar 31, 2021 7.610 7.630 7.470 7.520 7,758,804 -0.06(-0.79%)
Mar 30, 2021 7.520 7.650 7.500 7.580 7,599,796 -0.01(-0.13%)
Mar 29, 2021 7.750 7.780 7.530 7.590 6,368,165 -0.21(-2.69%)
Mar 26, 2021 7.780 7.830 7.630 7.800 9,271,700 +0.14(+1.83%)
Mar 25, 2021 7.490 7.680 7.330 7.660 8,373,528 +0.00(+0.00%)
Mar 24, 2021 7.610 7.842 7.590 7.660 11,702,287 +0.21(+2.82%)
Mar 23, 2021 7.570 7.640 7.380 7.450 10,025,912 -0.37(-4.73%)
Mar 22, 2021 8.060 8.080 7.810 7.820 6,936,536 -0.18(-2.25%)
Mar 19, 2021 7.930 8.110 7.730 8.000 9,909,000 +0.13(+1.65%)
Mar 18, 2021 8.220 8.260 7.780 7.870 8,944,962 -0.49(-5.86%)
Mar 17, 2021 8.150 8.380 8.080 8.360 7,377,754 +0.15(+1.83%)
Mar 16, 2021 8.400 8.450 8.150 8.210 9,664,660 -0.26(-3.07%)
Mar 15, 2021 8.470 8.540 8.299 8.470 6,654,532 -0.01(-0.12%)
Mar 12, 2021 8.410 8.480 8.280 8.480 6,699,000 +0.04(+0.47%)
Mar 11, 2021 8.420 8.570 8.385 8.440 8,918,949 +0.13(+1.56%)
Mar 10, 2021 8.000 8.350 7.970 8.310 8,896,776 +0.32(+4.01%)
Mar 09, 2021 8.130 8.230 7.940 7.990 10,916,518 -0.14(-1.72%)
Mar 08, 2021 8.350 8.410 8.030 8.130 15,723,637 -0.08(-0.97%)
Mar 05, 2021 8.100 8.340 7.968 8.210 14,815,300 +0.35(+4.45%)
Mar 04, 2021 7.550 7.920 7.360 7.860 21,111,724 +0.37(+4.94%)
Mar 03, 2021 7.520 7.780 7.480 7.490 9,080,509 +0.03(+0.40%)
Mar 02, 2021 7.460 7.580 7.390 7.460 6,675,872 +0.03(+0.40%)
Mar 01, 2021 7.570 7.620 7.350 7.430 10,609,770 +0.02(+0.27%)
Feb 26, 2021 7.270 7.520 7.100 7.410 11,566,300 -0.04(-0.54%)
Feb 25, 2021 7.670 7.720 7.370 7.450 12,732,872 -0.16(-2.10%)
Feb 24, 2021 7.320 7.690 7.260 7.610 12,489,877 +0.29(+3.96%)
Feb 23, 2021 7.180 7.350 6.930 7.320 11,104,196 +0.13(+1.81%)
Feb 22, 2021 6.930 7.380 6.910 7.190 13,255,028 +0.29(+4.20%)
Feb 19, 2021 6.840 6.953 6.800 6.900 5,120,000 +0.12(+1.77%)
Feb 18, 2021 6.900 6.970 6.780 6.780 5,883,679 -0.16(-2.31%)
Feb 17, 2021 6.930 7.010 6.690 6.940 8,125,427 +0.00(+0.00%)
Feb 16, 2021 6.940 7.010 6.790 6.940 16,949,572 +0.19(+2.81%)
Feb 12, 2021 6.490 6.750 6.465 6.750 7,171,400 +0.19(+2.90%)
Feb 11, 2021 6.700 6.890 6.525 6.560 8,038,347 -0.12(-1.80%)
Feb 10, 2021 6.280 6.690 6.230 6.680 12,552,705 +0.47(+7.57%)
Feb 09, 2021 6.350 6.380 6.070 6.210 13,930,583 -0.25(-3.87%)
Feb 08, 2021 6.460 6.510 6.340 6.460 14,293,564 +0.11(+1.73%)
Feb 05, 2021 6.430 6.430 6.235 6.350 11,333,700 +0.04(+0.63%)
Feb 04, 2021 6.550 6.550 6.210 6.310 11,873,166 -0.14(-2.17%)
Feb 03, 2021 6.250 6.520 6.210 6.450 10,754,544 +0.26(+4.20%)
Feb 02, 2021 6.440 6.450 6.170 6.190 8,807,406 -0.03(-0.48%)
Feb 01, 2021 6.030 6.280 5.940 6.220 11,736,040 +0.31(+5.25%)
Jan 29, 2021 5.860 6.040 5.810 5.910 17,257,300 +0.01(+0.17%)
Jan 28, 2021 5.830 5.980 5.700 5.900 10,647,166 +0.15(+2.61%)
Jan 27, 2021 5.650 5.910 5.560 5.750 9,096,266 -0.01(-0.17%)
Jan 26, 2021 6.010 6.080 5.665 5.760 9,276,627 -0.17(-2.87%)
Jan 25, 2021 5.810 5.950 5.700 5.930 8,309,807 +0.05(+0.85%)
Jan 22, 2021 5.950 6.050 5.810 5.880 9,623,700 -0.25(-4.08%)
Jan 21, 2021 6.220 6.220 5.940 6.130 10,275,519 -0.07(-1.13%)
Jan 20, 2021 6.240 6.345 6.170 6.200 6,291,630 +0.01(+0.16%)
Jan 19, 2021 6.150 6.230 6.060 6.190 11,646,830 +0.06(+0.98%)
Jan 15, 2021 6.490 6.490 6.122 6.130 14,182,400 -0.39(-5.98%)
Jan 14, 2021 6.250 6.605 6.180 6.520 10,270,852 +0.36(+5.84%)
Jan 13, 2021 6.370 6.380 6.135 6.160 11,391,522 -0.20(-3.14%)
Jan 12, 2021 6.520 6.540 6.350 6.360 11,130,330 -0.08(-1.24%)
Jan 11, 2021 6.330 6.450 6.250 6.440 11,978,123 -0.09(-1.38%)
Jan 08, 2021 6.900 6.930 6.492 6.530 11,051,300 -0.28(-4.11%)
Jan 07, 2021 6.790 6.898 6.705 6.810 14,425,760 +0.11(+1.64%)
Jan 06, 2021 6.710 6.820 6.540 6.700 15,871,331 +0.06(+0.90%)
Jan 05, 2021 6.300 6.680 6.270 6.640 23,123,412 +0.46(+7.44%)
Jan 04, 2021 6.140 6.320 6.110 6.180 13,539,378 +0.14(+2.32%)
Dec 31, 2020 6.040 6.040 6.040 8,145,757 -0.10(-1.63%)
Dec 30, 2020 6.000 6.245 6.000 6.140 8,145,757 +0.14(+2.33%)
Dec 29, 2020 5.900 6.090 5.830 6.000 10,072,054 +0.22(+3.81%)
Dec 28, 2020 5.930 5.985 5.730 5.780 3,023,472 -0.12(-2.03%)
Dec 24, 2020 5.900 5.920 5.770 5.900 3,587,400 +0.01(+0.17%)
Dec 23, 2020 5.650 5.920 5.630 5.890 6,410,292 +0.33(+5.94%)
Dec 22, 2020 5.670 5.710 5.530 5.560 4,966,370 -0.17(-2.97%)
Dec 21, 2020 5.550 5.800 5.470 5.730 7,127,055 -0.20(-3.37%)
Dec 18, 2020 5.980 6.130 5.880 5.930 6,953,200 -0.04(-0.67%)
Dec 17, 2020 5.970 6.020 5.820 5.970 6,354,297 +0.08(+1.36%)
Dec 16, 2020 6.100 6.130 5.830 5.890 9,057,610 -0.23(-3.76%)
Dec 15, 2020 6.100 6.165 6.000 6.120 7,698,775 +0.08(+1.32%)
Dec 14, 2020 6.370 6.450 6.040 6.040 11,485,309 -0.17(-2.74%)
Dec 11, 2020 6.260 6.270 6.080 6.210 8,235,700 +0.01(+0.16%)
Dec 10, 2020 5.860 6.270 5.860 6.200 9,512,246 +0.34(+5.80%)
Dec 09, 2020 5.940 6.070 5.700 5.860 10,487,037 +0.03(+0.51%)
Dec 08, 2020 5.600 5.900 5.600 5.830 8,422,517 +0.18(+3.19%)
Dec 07, 2020 5.610 5.770 5.460 5.650 8,308,085 +0.00(+0.00%)
Dec 04, 2020 5.470 5.680 5.440 5.650 9,707,800 +0.32(+6.00%)
Dec 03, 2020 5.270 5.410 5.150 5.330 8,868,745 +0.12(+2.30%)
Dec 02, 2020 4.990 5.390 4.940 5.210 7,455,170 +0.21(+4.20%)
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.