Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 7.732 7.864 7.659 7.798 13,561,664 +0.03(+0.36%)
Aug 30, 2021 7.930 7.939 7.751 7.770 10,092,428 -0.11(-1.43%)
Aug 27, 2021 7.779 7.935 7.751 7.883 7,555,592 +0.21(+2.70%)
Aug 26, 2021 7.789 7.826 7.633 7.676 5,994,871 -0.18(-2.28%)
Aug 25, 2021 7.817 7.873 7.723 7.855 6,440,388 +0.04(+0.48%)
Aug 24, 2021 7.572 7.826 7.506 7.817 11,680,826 +0.34(+4.53%)
Aug 23, 2021 7.224 7.487 7.186 7.478 10,238,431 +0.48(+6.86%)
Aug 20, 2021 6.866 7.026 6.837 6.998 9,528,443 +0.03(+0.41%)
Aug 19, 2021 7.016 7.035 6.781 6.969 12,956,441 -0.23(-3.14%)
Aug 18, 2021 7.393 7.440 7.195 7.195 9,004,160 -0.13(-1.80%)
Aug 17, 2021 7.346 7.516 7.224 7.327 9,448,965 -0.10(-1.39%)
Aug 16, 2021 7.629 7.629 7.365 7.431 11,382,984 -0.31(-4.01%)
Aug 13, 2021 7.921 7.958 7.723 7.742 5,430,762 -0.20(-2.49%)
Aug 12, 2021 7.892 7.958 7.727 7.939 8,058,860 +0.05(+0.60%)
Aug 11, 2021 7.742 7.902 7.676 7.892 10,219,681 +0.14(+1.82%)
Aug 10, 2021 7.516 7.760 7.497 7.751 5,515,305 +0.28(+3.78%)
Aug 09, 2021 7.487 7.506 7.308 7.468 8,855,338 -0.17(-2.22%)
Aug 06, 2021 7.666 7.713 7.572 7.638 7,819,270 +0.06(+0.75%)
Aug 05, 2021 7.534 7.685 7.464 7.582 9,383,930 +0.23(+3.07%)
Aug 04, 2021 7.798 7.798 7.355 7.355 11,051,790 -0.57(-7.24%)
Aug 03, 2021 7.629 8.019 7.581 7.930 9,435,663 +0.25(+3.31%)
Aug 02, 2021 7.845 8.123 7.666 7.676 5,488,013 -0.18(-2.28%)
Jul 30, 2021 7.817 7.883 7.633 7.855 9,290,917 +0.00(+0.00%)
Jul 29, 2021 7.770 8.147 7.760 7.855 10,961,689 +0.22(+2.84%)
Jul 28, 2021 7.553 7.680 7.431 7.638 12,481,929 +0.09(+1.25%)
Jul 27, 2021 7.695 7.695 7.421 7.544 10,615,407 -0.20(-2.55%)
Jul 26, 2021 7.506 7.831 7.506 7.742 7,890,676 +0.15(+1.99%)
Jul 23, 2021 7.638 7.638 7.473 7.591 4,224,677 +0.00(+0.00%)
Jul 22, 2021 7.671 7.671 7.440 7.591 6,529,384 -0.03(-0.37%)
Jul 21, 2021 7.534 7.737 7.459 7.619 10,121,575 +0.28(+3.85%)
Jul 20, 2021 7.261 7.450 7.085 7.337 9,664,468 +0.05(+0.65%)
Jul 19, 2021 7.308 7.365 7.087 7.290 17,184,176 -0.33(-4.33%)
Jul 16, 2021 8.109 8.118 7.600 7.619 9,442,340 -0.38(-4.71%)
Jul 15, 2021 8.005 8.184 7.916 7.996 10,504,660 -0.13(-1.62%)
Jul 14, 2021 8.561 8.716 8.100 8.128 10,419,599 -0.40(-4.64%)
Jul 13, 2021 8.363 8.556 8.241 8.523 9,909,368 +0.11(+1.34%)
Jul 12, 2021 8.448 8.523 8.335 8.410 6,667,889 -0.18(-2.08%)
Jul 09, 2021 8.580 8.712 8.448 8.589 7,769,863 +0.14(+1.67%)
Jul 08, 2021 8.354 8.599 8.269 8.448 9,276,876 -0.14(-1.64%)
Jul 07, 2021 8.815 8.938 8.514 8.589 9,494,620 -0.26(-2.98%)
Jul 06, 2021 9.117 9.164 8.683 8.853 11,168,628 -0.30(-3.29%)
Jul 02, 2021 9.211 9.248 8.985 9.154 7,754,151 -0.17(-1.82%)
Jul 01, 2021 9.324 9.399 9.173 9.324 11,573,521 +0.30(+3.34%)
Jun 30, 2021 8.938 9.093 8.938 9.022 8,129,990 +0.13(+1.48%)
Jun 29, 2021 8.947 9.004 8.829 8.891 10,258,534 +0.05(+0.53%)
Jun 28, 2021 9.135 9.135 8.792 8.844 14,614,424 -0.33(-3.59%)
Jun 25, 2021 9.305 9.319 9.154 9.173 6,276,563 -0.07(-0.71%)
Jun 24, 2021 9.230 9.277 9.099 9.239 7,618,123 +0.02(+0.20%)
Jun 23, 2021 9.409 9.498 9.201 9.220 10,666,212 -0.08(-0.91%)
Jun 22, 2021 9.409 9.409 9.168 9.305 12,905,936 -0.13(-1.40%)
Jun 21, 2021 9.220 9.484 9.070 9.437 10,028,731 +0.33(+3.62%)
Jun 18, 2021 8.928 9.362 8.839 9.107 12,119,342 -0.01(-0.10%)
Jun 17, 2021 9.484 9.493 8.957 9.117 13,154,522 -0.40(-4.25%)
Jun 16, 2021 9.804 9.814 9.460 9.522 10,531,631 -0.28(-2.88%)
Jun 15, 2021 9.522 9.931 9.522 9.804 14,935,909 +0.36(+3.79%)
Jun 14, 2021 9.465 9.606 9.404 9.446 9,204,772 +0.04(+0.44%)
Jun 11, 2021 9.508 9.574 9.348 9.405 9,835,584 -0.08(-0.79%)
Jun 10, 2021 9.499 9.508 9.179 9.480 17,238,720 +0.16(+1.72%)
Jun 09, 2021 9.330 9.461 9.184 9.320 11,566,112 +0.07(+0.71%)
Jun 08, 2021 8.944 9.330 8.906 9.254 17,029,120 +0.35(+3.91%)
Jun 07, 2021 8.878 9.019 8.709 8.906 10,676,619 +0.05(+0.53%)
Jun 04, 2021 8.747 8.935 8.662 8.859 10,431,415 +0.23(+2.61%)
Jun 03, 2021 8.596 8.657 8.493 8.634 8,607,069 +0.00(+0.00%)
Jun 02, 2021 8.455 8.747 8.351 8.634 14,210,462 +0.29(+3.49%)
Jun 01, 2021 8.041 8.408 7.975 8.342 17,029,996 +0.70(+9.10%)
May 28, 2021 7.561 7.670 7.463 7.646 7,565,153 +0.11(+1.50%)
May 27, 2021 7.449 7.599 7.420 7.533 7,006,070 +0.14(+1.91%)
May 26, 2021 7.270 7.453 7.251 7.392 7,924,897 +0.11(+1.55%)
May 25, 2021 7.477 7.524 7.270 7.279 7,715,992 -0.27(-3.61%)
May 24, 2021 7.467 7.561 7.298 7.552 6,498,854 +0.21(+2.82%)
May 21, 2021 7.496 7.514 7.303 7.345 8,075,721 -0.03(-0.38%)
May 20, 2021 7.420 7.430 7.232 7.373 7,187,718 -0.05(-0.63%)
May 19, 2021 7.580 7.580 7.345 7.420 11,103,712 -0.30(-3.90%)
May 18, 2021 7.797 7.966 7.599 7.721 11,419,211 -0.08(-0.97%)
May 17, 2021 7.543 7.797 7.496 7.797 11,519,389 +0.24(+3.11%)
May 14, 2021 7.336 7.589 7.336 7.561 12,567,673 +0.32(+4.42%)
May 13, 2021 7.336 7.477 7.105 7.242 12,259,180 -0.19(-2.53%)
May 12, 2021 7.298 7.656 7.298 7.430 13,661,402 +0.17(+2.33%)
May 11, 2021 7.054 7.317 6.903 7.261 14,459,541 +0.06(+0.78%)
May 10, 2021 7.571 7.590 7.185 7.204 16,222,584 -0.23(-3.04%)
May 07, 2021 7.505 7.557 7.378 7.430 11,623,941 -0.07(-0.88%)
May 06, 2021 7.402 7.500 7.214 7.496 8,871,982 +0.15(+2.05%)
May 05, 2021 7.308 7.435 7.129 7.345 14,273,798 +0.14(+1.96%)
May 04, 2021 7.580 7.580 7.119 7.204 14,515,628 -0.39(-5.08%)
May 03, 2021 7.392 7.590 7.308 7.590 7,006,659 +0.28(+3.86%)
Apr 30, 2021 7.373 7.477 7.279 7.308 6,086,225 -0.16(-2.14%)
Apr 29, 2021 7.571 7.665 7.369 7.467 7,448,597 +0.05(+0.63%)
Apr 28, 2021 7.101 7.449 7.063 7.420 9,906,522 +0.36(+5.06%)
Apr 27, 2021 7.157 7.195 6.941 7.063 16,891,504 -0.06(-0.79%)
Apr 26, 2021 7.054 7.166 7.035 7.119 4,541,696 +0.07(+0.93%)
Apr 23, 2021 7.091 7.101 6.960 7.054 3,909,049 +0.06(+0.81%)
Apr 22, 2021 7.091 7.101 6.865 6.997 6,546,481 -0.10(-1.46%)
Apr 21, 2021 6.743 7.101 6.734 7.101 5,288,081 +0.23(+3.28%)
Apr 20, 2021 7.345 7.392 6.866 6.875 10,537,402 -0.51(-6.88%)
Apr 19, 2021 7.561 7.580 7.364 7.383 7,550,324 -0.11(-1.51%)
Apr 16, 2021 7.665 7.665 7.452 7.496 6,193,403 -0.11(-1.48%)
Apr 15, 2021 7.590 7.665 7.496 7.609 7,224,185 +0.08(+1.00%)
Apr 14, 2021 7.166 7.656 7.166 7.533 7,121,449 +0.43(+6.09%)
Apr 13, 2021 7.101 7.181 7.091 7.101 4,065,900 -0.04(-0.53%)
Apr 12, 2021 7.232 7.261 7.091 7.138 3,837,674 -0.01(-0.13%)
Apr 09, 2021 7.279 7.364 7.138 7.148 5,169,357 -0.17(-2.31%)
Apr 08, 2021 7.232 7.317 7.101 7.317 5,431,251 +0.07(+0.91%)
Apr 07, 2021 7.251 7.270 7.091 7.251 5,434,228 +0.00(+0.00%)
Apr 06, 2021 7.185 7.458 7.176 7.251 9,725,289 +0.11(+1.58%)
Apr 05, 2021 7.383 7.383 7.054 7.138 7,305,427 -0.26(-3.56%)
Apr 01, 2021 7.110 7.406 7.025 7.402 9,338,379 +0.33(+4.65%)
Mar 31, 2021 7.157 7.176 7.025 7.072 8,249,795 -0.06(-0.79%)
Mar 30, 2021 7.072 7.195 7.054 7.129 8,080,724 -0.01(-0.13%)
Mar 29, 2021 7.289 7.317 7.082 7.138 6,771,154 -0.20(-2.69%)
Mar 26, 2021 7.317 7.364 7.176 7.336 9,858,430 +0.13(+1.83%)
Mar 25, 2021 7.044 7.223 6.894 7.204 8,903,420 +0.00(+0.00%)
Mar 24, 2021 7.157 7.375 7.138 7.204 12,442,829 +0.20(+2.82%)
Mar 23, 2021 7.119 7.185 6.941 7.007 10,660,370 -0.35(-4.73%)
Mar 22, 2021 7.580 7.599 7.345 7.355 7,375,492 -0.17(-2.25%)
Mar 19, 2021 7.458 7.627 7.270 7.524 10,536,059 +0.12(+1.65%)
Mar 18, 2021 7.731 7.768 7.317 7.402 9,511,015 -0.46(-5.86%)
Mar 17, 2021 7.665 7.881 7.599 7.862 7,844,631 +0.14(+1.83%)
Mar 16, 2021 7.900 7.947 7.665 7.721 10,276,257 -0.24(-3.07%)
Mar 15, 2021 7.966 8.032 7.805 7.966 7,075,642 -0.01(-0.12%)
Mar 12, 2021 7.909 7.975 7.787 7.975 7,122,924 +0.05(+0.64%)
Mar 11, 2021 7.906 8.047 7.873 7.925 9,499,113 +0.12(+1.56%)
Mar 10, 2021 7.511 7.840 7.483 7.802 9,475,497 +0.30(+4.00%)
Mar 09, 2021 7.633 7.727 7.455 7.502 11,626,620 -0.13(-1.72%)
Mar 08, 2021 7.840 7.896 7.540 7.633 16,746,435 -0.08(-0.97%)
Mar 05, 2021 7.605 7.831 7.482 7.709 15,779,012 +0.33(+4.45%)
Mar 04, 2021 7.089 7.436 6.910 7.380 22,485,008 +0.35(+4.94%)
Mar 03, 2021 7.061 7.305 7.023 7.033 9,671,182 +0.03(+0.40%)
Mar 02, 2021 7.004 7.117 6.939 7.004 7,110,127 +0.03(+0.40%)
Mar 01, 2021 7.108 7.155 6.901 6.976 11,299,919 +0.02(+0.27%)
Feb 26, 2021 6.826 7.061 6.666 6.957 12,318,670 -0.04(-0.54%)
Feb 25, 2021 7.202 7.248 6.920 6.995 13,561,125 -0.15(-2.10%)
Feb 24, 2021 6.873 7.220 6.817 7.145 13,302,324 +0.27(+3.96%)
Feb 23, 2021 6.741 6.901 6.507 6.873 11,826,507 +0.12(+1.81%)
Feb 22, 2021 6.507 6.929 6.488 6.751 14,117,247 +0.27(+4.20%)
Feb 19, 2021 6.422 6.528 6.385 6.479 5,453,048 +0.11(+1.77%)
Feb 18, 2021 6.479 6.544 6.366 6.366 6,266,403 -0.15(-2.31%)
Feb 17, 2021 6.507 6.582 6.281 6.516 8,653,973 +0.00(+0.00%)
Feb 16, 2021 6.516 6.582 6.375 6.516 18,052,116 +0.18(+2.81%)
Feb 12, 2021 6.094 6.338 6.070 6.338 7,637,888 +0.18(+2.90%)
Feb 11, 2021 6.291 6.469 6.126 6.159 8,561,229 -0.11(-1.80%)
Feb 10, 2021 5.896 6.281 5.849 6.272 13,369,239 +0.44(+7.57%)
Feb 09, 2021 5.962 5.990 5.699 5.831 14,836,746 -0.23(-3.87%)
Feb 08, 2021 6.065 6.112 5.953 6.065 15,223,338 +0.10(+1.73%)
Feb 05, 2021 6.037 6.037 5.854 5.962 12,070,939 +0.04(+0.63%)
Feb 04, 2021 6.150 6.150 5.831 5.925 12,645,497 -0.13(-2.17%)
Feb 03, 2021 5.868 6.122 5.831 6.056 11,454,110 +0.24(+4.20%)
Feb 02, 2021 6.047 6.056 5.793 5.812 9,380,314 -0.03(-0.48%)
Feb 01, 2021 5.662 5.896 5.577 5.840 12,499,451 +0.29(+5.25%)
Jan 29, 2021 5.502 5.671 5.455 5.549 18,379,860 +0.01(+0.17%)
Jan 28, 2021 5.474 5.615 5.352 5.540 11,339,748 +0.14(+2.61%)
Jan 27, 2021 5.305 5.549 5.220 5.399 9,687,964 -0.01(-0.17%)
Jan 26, 2021 5.643 5.709 5.314 5.408 9,880,497 -0.16(-2.87%)
Jan 25, 2021 5.455 5.587 5.352 5.568 8,850,347 +0.05(+0.85%)
Jan 22, 2021 5.587 5.680 5.455 5.521 10,249,707 -0.23(-4.08%)
Jan 21, 2021 5.840 5.840 5.577 5.756 10,943,925 -0.07(-1.13%)
Jan 20, 2021 5.859 5.957 5.793 5.821 6,700,890 +0.01(+0.16%)
Jan 19, 2021 5.774 5.849 5.690 5.812 12,404,438 +0.06(+0.98%)
Jan 15, 2021 6.094 6.094 5.748 5.756 15,104,943 -0.37(-5.98%)
Jan 14, 2021 5.868 6.202 5.803 6.122 10,938,955 +0.34(+5.84%)
Jan 13, 2021 5.981 5.990 5.760 5.784 12,132,523 -0.19(-3.14%)
Jan 12, 2021 6.122 6.140 5.962 5.972 11,854,341 -0.08(-1.24%)
Jan 11, 2021 5.943 6.056 5.868 6.047 12,757,281 -0.08(-1.38%)
Jan 08, 2021 6.479 6.507 6.096 6.131 11,770,170 -0.26(-4.11%)
Jan 07, 2021 6.375 6.477 6.295 6.394 15,364,133 +0.10(+1.64%)
Jan 06, 2021 6.300 6.403 6.141 6.291 16,903,736 +0.06(+0.90%)
Jan 05, 2021 5.915 6.272 5.887 6.234 24,627,554 +0.43(+7.44%)
Jan 04, 2021 5.765 5.934 5.737 5.803 14,420,093 +0.13(+2.32%)
Dec 31, 2020 5.671 5.671 5.671 8,675,626 -0.09(-1.63%)
Dec 30, 2020 5.634 5.864 5.634 5.765 8,675,626 +0.13(+2.33%)
Dec 29, 2020 5.540 5.718 5.474 5.634 10,727,225 +0.21(+3.81%)
Dec 28, 2020 5.568 5.619 5.380 5.427 3,220,144 -0.11(-2.03%)
Dec 24, 2020 5.540 5.558 5.418 5.540 3,820,754 +0.01(+0.17%)
Dec 23, 2020 5.305 5.558 5.286 5.530 6,827,271 +0.31(+5.94%)
Dec 22, 2020 5.324 5.361 5.192 5.220 5,289,424 -0.16(-2.97%)
Dec 21, 2020 5.211 5.446 5.136 5.380 7,590,659 -0.19(-3.37%)
Dec 18, 2020 5.615 5.756 5.521 5.568 7,405,495 -0.04(-0.67%)
Dec 17, 2020 5.605 5.652 5.465 5.605 6,767,634 +0.08(+1.36%)
Dec 16, 2020 5.727 5.756 5.474 5.530 9,646,793 -0.22(-3.76%)
Dec 15, 2020 5.727 5.788 5.634 5.746 8,199,568 +0.08(+1.32%)
Dec 14, 2020 5.981 6.056 5.671 5.671 12,232,410 -0.16(-2.74%)
Dec 11, 2020 5.878 5.887 5.709 5.831 8,771,419 +0.01(+0.16%)
Dec 10, 2020 5.502 5.887 5.502 5.821 10,131,003 +0.32(+5.80%)
Dec 09, 2020 5.577 5.699 5.352 5.502 11,169,202 +0.03(+0.51%)
Dec 08, 2020 5.258 5.540 5.258 5.474 8,970,389 +0.17(+3.19%)
Dec 07, 2020 5.267 5.418 5.127 5.305 8,848,513 +0.00(+0.00%)
Dec 04, 2020 5.136 5.333 5.108 5.305 10,339,277 +0.30(+6.00%)
Dec 03, 2020 4.948 5.080 4.835 5.004 9,445,643 +0.11(+2.30%)
Dec 02, 2020 4.685 5.061 4.638 4.892 7,940,117 +0.20(+4.20%)
Dec 01, 2020 4.779 4.864 4.648 4.695 6,128,214 +0.04(+0.81%)
Nov 30, 2020 4.976 5.014 4.657 4.657 7,454,207 -0.37(-7.29%)
Nov 27, 2020 5.004 5.098 4.958 5.023 3,993,399 -0.07(-1.29%)
Nov 25, 2020 5.014 5.117 4.906 5.089 6,231,705 +0.02(+0.37%)
Nov 24, 2020 5.164 5.239 5.014 5.070 9,680,634 +0.14(+2.86%)
Nov 23, 2020 4.544 4.929 4.488 4.929 7,084,845 +0.51(+11.46%)
Nov 20, 2020 4.338 4.479 4.272 4.422 5,204,359 +0.08(+1.73%)
Nov 19, 2020 4.319 4.372 4.263 4.347 6,318,523 -0.02(-0.43%)
Nov 18, 2020 4.526 4.615 4.357 4.366 7,004,431 -0.04(-0.85%)
Nov 17, 2020 4.206 4.413 4.150 4.404 8,702,619 +0.17(+3.99%)
Nov 16, 2020 4.272 4.291 4.178 4.235 6,652,424 +0.22(+5.37%)
Nov 13, 2020 3.850 4.051 3.850 4.019 11,913,951 +0.17(+4.39%)
Nov 12, 2020 4.056 4.122 3.793 3.850 7,387,064 -0.28(-6.82%)
Nov 11, 2020 4.150 4.197 4.106 4.131 6,476,179 +0.02(+0.46%)
Nov 10, 2020 4.103 4.174 3.934 4.112 10,106,327 +0.07(+1.62%)
Nov 09, 2020 3.774 4.150 3.765 4.047 16,335,559 +0.69(+20.39%)
Nov 06, 2020 3.390 3.460 3.352 3.361 7,305,060 -0.07(-1.92%)
Nov 05, 2020 3.418 3.521 3.390 3.427 7,353,469 +0.02(+0.55%)
Nov 04, 2020 3.418 3.493 3.239 3.408 9,300,793 +0.02(+0.55%)
Nov 03, 2020 3.333 3.422 3.286 3.390 10,939,031 +0.15(+4.64%)
Nov 02, 2020 3.136 3.258 3.051 3.239 14,321,088 +0.16(+5.18%)
Oct 30, 2020 3.042 3.108 3.005 3.080 11,485,482 -0.04(-1.20%)
Oct 29, 2020 3.098 3.155 2.967 3.117 18,015,742 -0.10(-3.21%)
Oct 28, 2020 3.333 3.343 3.211 3.221 16,452,345 -0.19(-5.51%)
Oct 27, 2020 3.286 3.483 3.277 3.408 35,282,068 +0.22(+6.76%)
Oct 26, 2020 3.155 3.239 2.958 3.192 35,806,172 -0.29(-8.36%)
Oct 23, 2020 3.559 3.563 3.408 3.483 4,857,899 -0.03(-0.80%)
Oct 22, 2020 3.399 3.530 3.324 3.512 4,052,777 +0.14(+4.18%)
Oct 21, 2020 3.418 3.483 3.361 3.371 3,180,701 -0.09(-2.71%)
Oct 20, 2020 3.465 3.540 3.399 3.465 4,949,147 +0.04(+1.10%)
Oct 19, 2020 3.465 3.587 3.427 3.427 7,154,928 +0.00(+0.00%)
Oct 16, 2020 3.587 3.587 3.408 3.427 5,157,177 -0.17(-4.70%)
Oct 15, 2020 3.559 3.605 3.465 3.596 3,739,252 -0.08(-2.05%)
Oct 14, 2020 3.737 3.840 3.662 3.671 5,468,162 -0.08(-2.01%)
Oct 13, 2020 3.756 3.812 3.662 3.746 3,165,744 -0.04(-0.99%)
Oct 12, 2020 3.793 3.850 3.728 3.784 1,812,659 -0.02(-0.49%)
Oct 09, 2020 3.953 3.953 3.756 3.803 4,801,984 -0.08(-2.17%)
Oct 08, 2020 3.709 3.915 3.667 3.887 4,892,205 +0.25(+6.98%)
Oct 07, 2020 3.577 3.662 3.540 3.634 7,121,224 +0.08(+2.11%)
Oct 06, 2020 3.577 3.699 3.516 3.559 8,767,746 +0.03(+0.80%)
Oct 05, 2020 3.493 3.568 3.380 3.530 5,013,884 +0.12(+3.58%)
Oct 02, 2020 3.249 3.479 3.221 3.408 6,470,702 -0.02(-0.55%)
Oct 01, 2020 3.577 3.577 3.361 3.427 9,230,012 -0.23(-6.17%)
Sep 30, 2020 3.671 3.812 3.652 3.652 11,961,605 -0.02(-0.51%)
Sep 29, 2020 3.859 3.859 3.624 3.671 10,553,679 -0.22(-5.56%)
Sep 28, 2020 3.746 3.897 3.690 3.887 4,848,657 +0.23(+6.43%)
Sep 25, 2020 3.709 3.746 3.581 3.652 8,301,626 -0.10(-2.75%)
Sep 24, 2020 3.587 3.812 3.502 3.756 4,765,593 +0.13(+3.63%)
Sep 23, 2020 3.784 3.812 3.577 3.624 5,296,971 -0.16(-4.22%)
Sep 22, 2020 3.728 3.845 3.676 3.784 3,006,963 +0.07(+1.77%)
Sep 21, 2020 3.868 3.878 3.690 3.718 4,729,063 -0.25(-6.38%)
Sep 18, 2020 4.028 4.047 3.901 3.972 3,483,134 -0.07(-1.63%)
Sep 17, 2020 3.990 4.108 3.897 4.037 3,577,082 -0.05(-1.15%)
Sep 16, 2020 3.897 4.178 3.887 4.084 7,636,031 +0.23(+5.84%)
Sep 15, 2020 3.897 3.962 3.836 3.859 3,575,371 +0.00(+0.00%)
Sep 14, 2020 3.878 3.878 3.709 3.859 5,977,586 +0.00(+0.00%)
Sep 11, 2020 3.821 3.934 3.765 3.859 4,879,093 +0.04(+0.98%)
Sep 10, 2020 3.972 4.084 3.793 3.821 7,262,659 -0.17(-4.24%)
Sep 09, 2020 4.000 4.056 3.948 3.990 3,447,542 +0.07(+1.67%)
Sep 08, 2020 4.225 4.244 3.915 3.925 7,666,258 -0.44(-10.11%)
Sep 04, 2020 4.497 4.582 4.324 4.366 4,842,242 -0.13(-2.92%)
Sep 03, 2020 4.366 4.530 4.319 4.497 3,824,510 +0.11(+2.57%)
Sep 02, 2020 4.488 4.488 4.357 4.385 4,465,505 -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.