Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.730 7.862 7.657 7.796 13,565,464 +0.03(+0.36%)
Aug 30, 2021 7.928 7.937 7.749 7.768 10,095,256 -0.11(-1.43%)
Aug 27, 2021 7.777 7.932 7.749 7.881 7,557,709 +0.21(+2.70%)
Aug 26, 2021 7.787 7.824 7.631 7.674 5,996,550 -0.18(-2.28%)
Aug 25, 2021 7.815 7.871 7.721 7.852 6,442,192 +0.04(+0.48%)
Aug 24, 2021 7.570 7.824 7.504 7.815 11,684,099 +0.34(+4.53%)
Aug 23, 2021 7.222 7.485 7.184 7.476 10,241,299 +0.48(+6.86%)
Aug 20, 2021 6.864 7.024 6.836 6.996 9,531,112 +0.03(+0.41%)
Aug 19, 2021 7.014 7.033 6.779 6.967 12,960,071 -0.23(-3.14%)
Aug 18, 2021 7.391 7.438 7.193 7.193 9,006,683 -0.13(-1.80%)
Aug 17, 2021 7.344 7.513 7.222 7.325 9,451,613 -0.10(-1.39%)
Aug 16, 2021 7.626 7.626 7.363 7.429 11,386,174 -0.31(-4.01%)
Aug 13, 2021 7.918 7.956 7.721 7.739 5,432,284 -0.20(-2.49%)
Aug 12, 2021 7.890 7.956 7.725 7.937 8,061,118 +0.05(+0.60%)
Aug 11, 2021 7.739 7.900 7.674 7.890 10,222,544 +0.14(+1.82%)
Aug 10, 2021 7.513 7.758 7.495 7.749 5,516,851 +0.28(+3.78%)
Aug 09, 2021 7.485 7.504 7.306 7.466 8,857,819 -0.17(-2.22%)
Aug 06, 2021 7.664 7.711 7.570 7.636 7,821,461 +0.06(+0.75%)
Aug 05, 2021 7.532 7.683 7.462 7.579 9,386,560 +0.23(+3.07%)
Aug 04, 2021 7.796 7.796 7.353 7.353 11,054,887 -0.57(-7.24%)
Aug 03, 2021 7.626 8.017 7.579 7.928 9,438,307 +0.25(+3.31%)
Aug 02, 2021 7.843 8.121 7.664 7.674 5,489,551 -0.18(-2.28%)
Jul 30, 2021 7.815 7.881 7.631 7.852 9,293,520 +0.00(+0.00%)
Jul 29, 2021 7.768 8.144 7.758 7.852 10,964,761 +0.22(+2.84%)
Jul 28, 2021 7.551 7.678 7.429 7.636 12,485,426 +0.09(+1.25%)
Jul 27, 2021 7.692 7.692 7.419 7.542 10,618,381 -0.20(-2.55%)
Jul 26, 2021 7.504 7.829 7.504 7.739 7,892,887 +0.15(+1.99%)
Jul 23, 2021 7.636 7.636 7.471 7.589 4,225,860 +0.00(+0.00%)
Jul 22, 2021 7.669 7.669 7.438 7.589 6,531,213 -0.03(-0.37%)
Jul 21, 2021 7.532 7.735 7.457 7.617 10,124,411 +0.28(+3.85%)
Jul 20, 2021 7.259 7.448 7.083 7.335 9,667,176 +0.05(+0.65%)
Jul 19, 2021 7.306 7.363 7.085 7.288 17,188,990 -0.33(-4.33%)
Jul 16, 2021 8.107 8.116 7.598 7.617 9,444,985 -0.38(-4.71%)
Jul 15, 2021 8.003 8.182 7.914 7.994 10,507,603 -0.13(-1.62%)
Jul 14, 2021 8.559 8.714 8.097 8.125 10,422,519 -0.40(-4.64%)
Jul 13, 2021 8.361 8.554 8.238 8.521 9,912,145 +0.11(+1.34%)
Jul 12, 2021 8.446 8.521 8.333 8.408 6,669,758 -0.18(-2.08%)
Jul 09, 2021 8.577 8.709 8.446 8.587 7,772,040 +0.14(+1.67%)
Jul 08, 2021 8.351 8.596 8.267 8.446 9,279,475 -0.14(-1.64%)
Jul 07, 2021 8.813 8.935 8.512 8.587 9,497,280 -0.26(-2.98%)
Jul 06, 2021 9.114 9.161 8.681 8.850 11,171,757 -0.30(-3.29%)
Jul 02, 2021 9.208 9.246 8.982 9.152 7,756,323 -0.17(-1.82%)
Jul 01, 2021 9.321 9.397 9.171 9.321 11,576,764 +0.30(+3.34%)
Jun 30, 2021 8.935 9.091 8.935 9.020 8,132,268 +0.13(+1.48%)
Jun 29, 2021 8.945 9.001 8.827 8.888 10,261,408 +0.05(+0.53%)
Jun 28, 2021 9.133 9.133 8.789 8.841 14,618,519 -0.33(-3.59%)
Jun 25, 2021 9.302 9.317 9.152 9.171 6,278,322 -0.07(-0.71%)
Jun 24, 2021 9.227 9.274 9.097 9.236 7,620,258 +0.02(+0.20%)
Jun 23, 2021 9.406 9.495 9.199 9.218 10,669,201 -0.08(-0.91%)
Jun 22, 2021 9.406 9.406 9.166 9.302 12,909,552 -0.13(-1.40%)
Jun 21, 2021 9.218 9.481 9.067 9.434 10,031,541 +0.33(+3.62%)
Jun 18, 2021 8.926 9.359 8.836 9.105 12,122,738 -0.01(-0.10%)
Jun 17, 2021 9.481 9.491 8.954 9.114 13,158,208 -0.40(-4.25%)
Jun 16, 2021 9.801 9.811 9.458 9.519 10,534,582 -0.28(-2.88%)
Jun 15, 2021 9.519 9.929 9.519 9.801 14,940,094 +0.36(+3.79%)
Jun 14, 2021 9.462 9.604 9.401 9.444 9,207,351 +0.04(+0.44%)
Jun 11, 2021 9.506 9.571 9.346 9.402 9,838,341 -0.08(-0.79%)
Jun 10, 2021 9.496 9.506 9.177 9.477 17,243,554 +0.16(+1.72%)
Jun 09, 2021 9.327 9.459 9.181 9.318 11,569,355 +0.07(+0.71%)
Jun 08, 2021 8.941 9.327 8.904 9.252 17,033,894 +0.35(+3.91%)
Jun 07, 2021 8.876 9.017 8.706 8.904 10,679,612 +0.05(+0.53%)
Jun 04, 2021 8.744 8.932 8.659 8.857 10,434,340 +0.23(+2.61%)
Jun 03, 2021 8.594 8.655 8.490 8.631 8,609,482 +0.00(+0.00%)
Jun 02, 2021 8.453 8.744 8.349 8.631 14,214,446 +0.29(+3.49%)
Jun 01, 2021 8.039 8.406 7.973 8.340 17,034,770 +0.70(+9.10%)
May 28, 2021 7.559 7.668 7.461 7.644 7,567,274 +0.11(+1.50%)
May 27, 2021 7.447 7.597 7.418 7.531 7,008,034 +0.14(+1.91%)
May 26, 2021 7.268 7.451 7.249 7.390 7,927,119 +0.11(+1.55%)
May 25, 2021 7.475 7.522 7.268 7.277 7,718,155 -0.27(-3.61%)
May 24, 2021 7.465 7.559 7.296 7.550 6,500,675 +0.21(+2.82%)
May 21, 2021 7.494 7.512 7.301 7.343 8,077,984 -0.03(-0.38%)
May 20, 2021 7.418 7.428 7.230 7.371 7,189,733 -0.05(-0.63%)
May 19, 2021 7.578 7.578 7.343 7.418 11,106,825 -0.30(-3.90%)
May 18, 2021 7.794 7.964 7.597 7.719 11,422,413 -0.08(-0.97%)
May 17, 2021 7.541 7.794 7.494 7.794 11,522,618 +0.24(+3.11%)
May 14, 2021 7.334 7.587 7.334 7.559 12,571,196 +0.32(+4.42%)
May 13, 2021 7.334 7.475 7.103 7.240 12,262,616 -0.19(-2.53%)
May 12, 2021 7.296 7.653 7.296 7.428 13,665,231 +0.17(+2.33%)
May 11, 2021 7.052 7.315 6.901 7.258 14,463,595 +0.06(+0.78%)
May 10, 2021 7.569 7.588 7.183 7.202 16,227,131 -0.23(-3.04%)
May 07, 2021 7.503 7.555 7.376 7.428 11,627,200 -0.07(-0.88%)
May 06, 2021 7.400 7.498 7.211 7.494 8,874,469 +0.15(+2.05%)
May 05, 2021 7.306 7.432 7.127 7.343 14,277,799 +0.14(+1.96%)
May 04, 2021 7.578 7.578 7.117 7.202 14,519,698 -0.39(-5.08%)
May 03, 2021 7.390 7.588 7.306 7.588 7,008,623 +0.28(+3.86%)
Apr 30, 2021 7.371 7.475 7.277 7.306 6,087,931 -0.16(-2.14%)
Apr 29, 2021 7.569 7.663 7.367 7.465 7,450,685 +0.05(+0.63%)
Apr 28, 2021 7.099 7.447 7.061 7.418 9,909,299 +0.36(+5.06%)
Apr 27, 2021 7.155 7.193 6.939 7.061 16,896,240 -0.06(-0.79%)
Apr 26, 2021 7.052 7.164 7.033 7.117 4,542,969 +0.07(+0.93%)
Apr 23, 2021 7.089 7.099 6.958 7.052 3,910,145 +0.06(+0.81%)
Apr 22, 2021 7.089 7.099 6.863 6.995 6,548,316 -0.10(-1.46%)
Apr 21, 2021 6.741 7.099 6.732 7.099 5,289,563 +0.23(+3.28%)
Apr 20, 2021 7.343 7.390 6.864 6.873 10,540,356 -0.51(-6.88%)
Apr 19, 2021 7.559 7.578 7.362 7.381 7,552,441 -0.11(-1.51%)
Apr 16, 2021 7.663 7.663 7.450 7.494 6,195,140 -0.11(-1.48%)
Apr 15, 2021 7.588 7.663 7.494 7.606 7,226,210 +0.08(+1.00%)
Apr 14, 2021 7.164 7.653 7.164 7.531 7,123,445 +0.43(+6.09%)
Apr 13, 2021 7.099 7.179 7.089 7.099 4,067,040 -0.04(-0.53%)
Apr 12, 2021 7.230 7.258 7.089 7.136 3,838,750 -0.01(-0.13%)
Apr 09, 2021 7.277 7.362 7.136 7.146 5,170,806 -0.17(-2.31%)
Apr 08, 2021 7.230 7.315 7.099 7.315 5,432,773 +0.07(+0.91%)
Apr 07, 2021 7.249 7.268 7.089 7.249 5,435,751 +0.00(+0.00%)
Apr 06, 2021 7.183 7.456 7.174 7.249 9,728,015 +0.11(+1.58%)
Apr 05, 2021 7.381 7.381 7.052 7.136 7,307,475 -0.26(-3.56%)
Apr 01, 2021 7.108 7.404 7.023 7.400 9,340,996 +0.33(+4.65%)
Mar 31, 2021 7.155 7.174 7.023 7.070 8,252,107 -0.06(-0.79%)
Mar 30, 2021 7.070 7.193 7.052 7.127 8,082,990 -0.01(-0.13%)
Mar 29, 2021 7.287 7.315 7.080 7.136 6,773,052 -0.20(-2.69%)
Mar 26, 2021 7.315 7.362 7.174 7.334 9,861,193 +0.13(+1.83%)
Mar 25, 2021 7.042 7.221 6.892 7.202 8,905,916 +0.00(+0.00%)
Mar 24, 2021 7.155 7.373 7.136 7.202 12,446,317 +0.20(+2.82%)
Mar 23, 2021 7.117 7.183 6.939 7.005 10,663,358 -0.35(-4.73%)
Mar 22, 2021 7.578 7.597 7.343 7.353 7,377,560 -0.17(-2.25%)
Mar 19, 2021 7.456 7.625 7.268 7.522 10,539,013 +0.12(+1.65%)
Mar 18, 2021 7.729 7.766 7.315 7.400 9,513,681 -0.46(-5.86%)
Mar 17, 2021 7.663 7.879 7.597 7.860 7,846,830 +0.14(+1.83%)
Mar 16, 2021 7.898 7.945 7.663 7.719 10,279,138 -0.24(-3.07%)
Mar 15, 2021 7.964 8.029 7.803 7.964 7,077,626 -0.01(-0.12%)
Mar 12, 2021 7.907 7.973 7.785 7.973 7,124,921 +0.05(+0.64%)
Mar 11, 2021 7.904 8.044 7.871 7.922 9,501,776 +0.12(+1.56%)
Mar 10, 2021 7.509 7.838 7.481 7.800 9,478,154 +0.30(+4.01%)
Mar 09, 2021 7.631 7.725 7.453 7.500 11,629,881 -0.13(-1.72%)
Mar 08, 2021 7.838 7.894 7.537 7.631 16,751,131 -0.08(-0.97%)
Mar 05, 2021 7.603 7.828 7.479 7.706 15,783,437 +0.33(+4.45%)
Mar 04, 2021 7.087 7.434 6.909 7.378 22,491,314 +0.35(+4.94%)
Mar 03, 2021 7.059 7.303 7.021 7.031 9,673,894 +0.03(+0.40%)
Mar 02, 2021 7.002 7.115 6.937 7.002 7,112,121 +0.03(+0.40%)
Mar 01, 2021 7.106 7.153 6.899 6.974 11,303,088 +0.02(+0.27%)
Feb 26, 2021 6.824 7.059 6.664 6.955 12,322,124 -0.04(-0.54%)
Feb 25, 2021 7.200 7.246 6.918 6.993 13,564,928 -0.15(-2.10%)
Feb 24, 2021 6.871 7.218 6.815 7.143 13,306,054 +0.27(+3.96%)
Feb 23, 2021 6.740 6.899 6.505 6.871 11,829,823 +0.12(+1.81%)
Feb 22, 2021 6.505 6.927 6.486 6.749 14,121,206 +0.27(+4.20%)
Feb 19, 2021 6.420 6.526 6.383 6.477 5,454,577 +0.11(+1.77%)
Feb 18, 2021 6.477 6.542 6.364 6.364 6,268,160 -0.15(-2.31%)
Feb 17, 2021 6.505 6.580 6.280 6.514 8,656,400 +0.00(+0.00%)
Feb 16, 2021 6.514 6.580 6.374 6.514 18,057,178 +0.18(+2.81%)
Feb 12, 2021 6.092 6.336 6.068 6.336 7,640,030 +0.18(+2.90%)
Feb 11, 2021 6.289 6.467 6.125 6.158 8,563,630 -0.11(-1.80%)
Feb 10, 2021 5.895 6.280 5.848 6.270 13,372,988 +0.44(+7.57%)
Feb 09, 2021 5.960 5.989 5.698 5.829 14,840,906 -0.23(-3.87%)
Feb 08, 2021 6.064 6.111 5.951 6.064 15,227,607 +0.10(+1.73%)
Feb 05, 2021 6.036 6.036 5.853 5.960 12,074,324 +0.04(+0.63%)
Feb 04, 2021 6.148 6.148 5.829 5.923 12,649,043 -0.13(-2.17%)
Feb 03, 2021 5.867 6.120 5.829 6.054 11,457,322 +0.24(+4.20%)
Feb 02, 2021 6.045 6.054 5.792 5.810 9,382,944 -0.03(-0.48%)
Feb 01, 2021 5.660 5.895 5.576 5.838 12,502,956 +0.29(+5.25%)
Jan 29, 2021 5.501 5.670 5.454 5.547 18,385,014 +0.01(+0.17%)
Jan 28, 2021 5.472 5.613 5.350 5.538 11,342,927 +0.14(+2.61%)
Jan 27, 2021 5.303 5.547 5.219 5.397 9,690,681 -0.01(-0.17%)
Jan 26, 2021 5.641 5.707 5.313 5.407 9,883,268 -0.16(-2.87%)
Jan 25, 2021 5.454 5.585 5.350 5.566 8,852,829 +0.05(+0.85%)
Jan 22, 2021 5.585 5.679 5.454 5.519 10,252,581 -0.23(-4.08%)
Jan 21, 2021 5.838 5.838 5.576 5.754 10,946,994 -0.07(-1.13%)
Jan 20, 2021 5.857 5.956 5.792 5.820 6,702,769 +0.01(+0.16%)
Jan 19, 2021 5.773 5.848 5.688 5.810 12,407,916 +0.06(+0.98%)
Jan 15, 2021 6.092 6.092 5.746 5.754 15,109,179 -0.37(-5.98%)
Jan 14, 2021 5.867 6.200 5.801 6.120 10,942,022 +0.34(+5.84%)
Jan 13, 2021 5.979 5.989 5.759 5.782 12,135,925 -0.19(-3.14%)
Jan 12, 2021 6.120 6.139 5.960 5.970 11,857,665 -0.08(-1.24%)
Jan 11, 2021 5.942 6.054 5.867 6.045 12,760,859 -0.08(-1.38%)
Jan 08, 2021 6.477 6.505 6.094 6.129 11,773,470 -0.26(-4.11%)
Jan 07, 2021 6.374 6.475 6.294 6.392 15,368,441 +0.10(+1.64%)
Jan 06, 2021 6.298 6.402 6.139 6.289 16,908,476 +0.06(+0.90%)
Jan 05, 2021 5.914 6.270 5.885 6.233 24,634,460 +0.43(+7.44%)
Jan 04, 2021 5.763 5.932 5.735 5.801 14,424,137 +0.13(+2.32%)
Dec 31, 2020 5.670 5.670 5.670 8,678,059 -0.09(-1.63%)
Dec 30, 2020 5.632 5.862 5.632 5.763 8,678,059 +0.13(+2.33%)
Dec 29, 2020 5.538 5.716 5.472 5.632 10,730,233 +0.21(+3.81%)
Dec 28, 2020 5.566 5.618 5.379 5.425 3,221,047 -0.11(-2.03%)
Dec 24, 2020 5.538 5.557 5.416 5.538 3,821,826 +0.01(+0.17%)
Dec 23, 2020 5.303 5.557 5.285 5.529 6,829,186 +0.31(+5.94%)
Dec 22, 2020 5.322 5.360 5.191 5.219 5,290,908 -0.16(-2.97%)
Dec 21, 2020 5.210 5.444 5.134 5.379 7,592,787 -0.19(-3.37%)
Dec 18, 2020 5.613 5.754 5.519 5.566 7,407,571 -0.04(-0.67%)
Dec 17, 2020 5.604 5.651 5.463 5.604 6,769,532 +0.08(+1.36%)
Dec 16, 2020 5.726 5.754 5.472 5.529 9,649,498 -0.22(-3.76%)
Dec 15, 2020 5.726 5.787 5.632 5.745 8,201,867 +0.08(+1.32%)
Dec 14, 2020 5.979 6.054 5.670 5.670 12,235,841 -0.16(-2.74%)
Dec 11, 2020 5.876 5.885 5.707 5.829 8,773,879 +0.01(+0.16%)
Dec 10, 2020 5.501 5.885 5.501 5.820 10,133,844 +0.32(+5.80%)
Dec 09, 2020 5.576 5.698 5.350 5.501 11,172,334 +0.03(+0.51%)
Dec 08, 2020 5.256 5.538 5.256 5.472 8,972,904 +0.17(+3.19%)
Dec 07, 2020 5.266 5.416 5.125 5.303 8,850,994 +0.00(+0.00%)
Dec 04, 2020 5.134 5.332 5.106 5.303 10,342,177 +0.30(+6.00%)
Dec 03, 2020 4.947 5.078 4.834 5.003 9,448,292 +0.11(+2.30%)
Dec 02, 2020 4.684 5.059 4.637 4.890 7,942,343 +0.20(+4.20%)
Dec 01, 2020 4.778 4.862 4.646 4.693 6,129,932 +0.04(+0.81%)
Nov 30, 2020 4.975 5.012 4.656 4.656 7,456,297 -0.37(-7.29%)
Nov 27, 2020 5.003 5.097 4.956 5.022 3,994,519 -0.07(-1.29%)
Nov 25, 2020 5.012 5.116 4.904 5.088 6,233,452 +0.02(+0.37%)
Nov 24, 2020 5.163 5.238 5.012 5.069 9,683,349 +0.14(+2.86%)
Nov 23, 2020 4.543 4.928 4.487 4.928 7,086,831 +0.51(+11.47%)
Nov 20, 2020 4.337 4.477 4.271 4.421 5,205,818 +0.08(+1.73%)
Nov 19, 2020 4.318 4.370 4.262 4.346 6,320,295 -0.02(-0.43%)
Nov 18, 2020 4.524 4.614 4.355 4.365 7,006,396 -0.04(-0.85%)
Nov 17, 2020 4.205 4.412 4.149 4.402 8,705,060 +0.17(+3.99%)
Nov 16, 2020 4.271 4.290 4.177 4.233 6,654,290 +0.22(+5.37%)
Nov 13, 2020 3.849 4.050 3.849 4.017 11,917,292 +0.17(+4.39%)
Nov 12, 2020 4.055 4.121 3.792 3.849 7,389,135 -0.28(-6.82%)
Nov 11, 2020 4.149 4.196 4.105 4.130 6,477,995 +0.02(+0.46%)
Nov 10, 2020 4.102 4.172 3.933 4.111 10,109,161 +0.07(+1.62%)
Nov 09, 2020 3.773 4.149 3.764 4.046 16,340,139 +0.69(+20.39%)
Nov 06, 2020 3.389 3.459 3.351 3.360 7,307,109 -0.07(-1.92%)
Nov 05, 2020 3.417 3.520 3.389 3.426 7,355,531 +0.02(+0.55%)
Nov 04, 2020 3.417 3.492 3.238 3.407 9,303,401 +0.02(+0.55%)
Nov 03, 2020 3.332 3.421 3.285 3.389 10,942,098 +0.15(+4.64%)
Nov 02, 2020 3.135 3.257 3.051 3.238 14,325,103 +0.16(+5.18%)
Oct 30, 2020 3.041 3.107 3.004 3.079 11,488,703 -0.04(-1.20%)
Oct 29, 2020 3.098 3.154 2.966 3.116 18,020,794 -0.10(-3.21%)
Oct 28, 2020 3.332 3.342 3.210 3.220 16,456,959 -0.19(-5.51%)
Oct 27, 2020 3.285 3.482 3.276 3.407 35,291,960 +0.22(+6.76%)
Oct 26, 2020 3.154 3.238 2.957 3.191 35,816,212 -0.29(-8.36%)
Oct 23, 2020 3.558 3.562 3.407 3.482 4,859,261 -0.03(-0.80%)
Oct 22, 2020 3.398 3.529 3.323 3.511 4,053,914 +0.14(+4.18%)
Oct 21, 2020 3.417 3.482 3.360 3.370 3,181,593 -0.09(-2.71%)
Oct 20, 2020 3.464 3.539 3.398 3.464 4,950,535 +0.04(+1.10%)
Oct 19, 2020 3.464 3.586 3.426 3.426 7,156,934 +0.00(+0.00%)
Oct 16, 2020 3.586 3.586 3.407 3.426 5,158,623 -0.17(-4.70%)
Oct 15, 2020 3.558 3.604 3.464 3.595 3,740,300 -0.08(-2.05%)
Oct 14, 2020 3.736 3.839 3.661 3.670 5,469,695 -0.08(-2.00%)
Oct 13, 2020 3.755 3.811 3.661 3.745 3,166,632 -0.04(-0.99%)
Oct 12, 2020 3.792 3.849 3.726 3.783 1,813,167 -0.02(-0.49%)
Oct 09, 2020 3.952 3.952 3.755 3.802 4,803,330 -0.08(-2.17%)
Oct 08, 2020 3.708 3.914 3.665 3.886 4,893,577 +0.25(+6.98%)
Oct 07, 2020 3.576 3.661 3.539 3.633 7,123,220 +0.08(+2.11%)
Oct 06, 2020 3.576 3.698 3.515 3.558 8,770,205 +0.03(+0.80%)
Oct 05, 2020 3.492 3.567 3.379 3.529 5,015,290 +0.12(+3.58%)
Oct 02, 2020 3.248 3.478 3.220 3.407 6,472,516 -0.02(-0.55%)
Oct 01, 2020 3.576 3.576 3.360 3.426 9,232,600 -0.23(-6.17%)
Sep 30, 2020 3.670 3.811 3.651 3.651 11,964,959 -0.02(-0.51%)
Sep 29, 2020 3.858 3.858 3.623 3.670 10,556,638 -0.22(-5.56%)
Sep 28, 2020 3.745 3.895 3.689 3.886 4,850,017 +0.23(+6.43%)
Sep 25, 2020 3.708 3.745 3.580 3.651 8,303,954 -0.10(-2.75%)
Sep 24, 2020 3.586 3.811 3.501 3.755 4,766,929 +0.13(+3.63%)
Sep 23, 2020 3.783 3.811 3.576 3.623 5,298,457 -0.16(-4.22%)
Sep 22, 2020 3.726 3.844 3.675 3.783 3,007,806 +0.07(+1.77%)
Sep 21, 2020 3.867 3.877 3.689 3.717 4,730,389 -0.25(-6.38%)
Sep 18, 2020 4.027 4.046 3.900 3.971 3,484,111 -0.07(-1.63%)
Sep 17, 2020 3.989 4.107 3.895 4.036 3,578,085 -0.05(-1.15%)
Sep 16, 2020 3.895 4.177 3.886 4.083 7,638,172 +0.23(+5.84%)
Sep 15, 2020 3.895 3.961 3.834 3.858 3,576,374 +0.00(+0.00%)
Sep 14, 2020 3.877 3.877 3.708 3.858 5,979,262 +0.00(+0.00%)
Sep 11, 2020 3.820 3.933 3.764 3.858 4,880,461 +0.04(+0.98%)
Sep 10, 2020 3.971 4.083 3.792 3.820 7,264,695 -0.17(-4.24%)
Sep 09, 2020 3.999 4.055 3.947 3.989 3,448,509 +0.07(+1.67%)
Sep 08, 2020 4.224 4.243 3.914 3.924 7,668,408 -0.44(-10.11%)
Sep 04, 2020 4.496 4.581 4.323 4.365 4,843,600 -0.13(-2.92%)
Sep 03, 2020 4.365 4.529 4.318 4.496 3,825,582 +0.11(+2.57%)
Sep 02, 2020 4.487 4.487 4.355 4.384 4,466,757 -0.07(-1.48%)
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.