Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.92 20.03 19.02 19.05 6,416,750 -0.46(-2.36%)
Nov 29, 2022 19.12 19.75 18.99 19.51 10,401,576 +0.78(+4.14%)
Nov 28, 2022 18.51 19.12 18.38 18.73 8,320,187 -0.53(-2.73%)
Nov 25, 2022 19.47 19.55 19.23 19.26 1,847,538 -0.14(-0.74%)
Nov 23, 2022 19.31 19.55 19.22 19.40 3,278,339 -0.25(-1.27%)
Nov 22, 2022 19.29 19.76 19.14 19.65 6,178,442 +0.75(+3.95%)
Nov 21, 2022 18.77 19.01 17.77 18.90 10,294,153 -0.49(-2.52%)
Nov 18, 2022 19.11 19.52 18.86 19.39 5,742,657 -0.37(-1.89%)
Nov 17, 2022 19.66 19.79 19.18 19.77 4,172,007 -0.28(-1.41%)
Nov 16, 2022 20.30 20.37 20.05 20.05 4,524,972 -0.43(-2.09%)
Nov 15, 2022 20.37 20.75 20.11 20.48 6,128,775 +0.30(+1.46%)
Nov 14, 2022 20.45 20.65 20.17 20.18 6,635,340 -0.40(-1.94%)
Nov 11, 2022 20.44 20.97 20.36 20.58 6,045,199 +0.70(+3.55%)
Nov 10, 2022 19.75 20.01 19.45 19.88 8,007,558 +0.83(+4.35%)
Nov 09, 2022 20.00 20.01 18.93 19.05 8,458,728 -1.27(-6.23%)
Nov 08, 2022 20.29 20.77 20.12 20.32 10,265,460 +0.14(+0.71%)
Nov 07, 2022 20.29 20.79 19.98 20.17 8,793,377 +0.03(+0.14%)
Nov 04, 2022 20.86 21.13 19.72 20.14 9,594,201 +0.17(+0.86%)
Nov 03, 2022 18.90 20.30 18.76 19.97 11,734,205 +0.65(+3.35%)
Nov 02, 2022 19.23 19.33 16,117,761 -0.21(-1.07%)
Nov 01, 2022 19.70 19.81 19.44 19.54 7,489,516 +0.30(+1.53%)
Oct 31, 2022 18.75 19.66 18.73 19.24 10,663,925 +0.21(+1.10%)
Oct 28, 2022 19.25 19.33 18.62 19.03 7,211,706 -0.16(-0.84%)
Oct 27, 2022 19.30 19.55 18.96 19.19 7,671,690 +0.16(+0.85%)
Oct 26, 2022 18.71 19.19 18.65 19.03 7,312,184 +0.45(+2.41%)
Oct 25, 2022 18.20 18.73 18.11 18.58 8,374,904 +0.40(+2.20%)
Oct 24, 2022 17.83 18.43 17.66 18.18 8,207,436 +0.19(+1.06%)
Oct 21, 2022 17.48 18.05 17.29 17.99 8,140,223 +0.56(+3.22%)
Oct 20, 2022 17.19 17.74 17.14 17.43 9,287,105 +0.53(+3.16%)
Oct 19, 2022 16.28 16.94 16.07 16.90 8,489,211 +0.63(+3.86%)
Oct 18, 2022 16.32 16.48 15.56 16.27 10,627,159 +0.12(+0.77%)
Oct 17, 2022 16.19 16.66 16.13 16.14 4,845,839 +0.35(+2.23%)
Oct 14, 2022 16.70 17.10 15.75 15.79 11,088,463 -1.13(-6.70%)
Oct 13, 2022 15.95 17.19 15.87 16.93 7,107,772 +0.58(+3.55%)
Oct 12, 2022 16.16 16.62 15.54 16.34 8,926,287 +0.04(+0.23%)
Oct 11, 2022 16.42 16.96 16.29 16.31 9,101,461 -0.52(-3.11%)
Oct 10, 2022 17.63 17.75 16.67 16.83 7,968,355 -0.89(-5.00%)
Oct 07, 2022 17.81 18.39 17.52 17.72 13,263,071 -0.02(-0.11%)
Oct 06, 2022 16.87 17.78 16.86 17.73 10,197,616 +0.58(+3.39%)
Oct 05, 2022 16.45 17.32 15.97 17.15 8,934,150 +0.66(+3.98%)
Oct 04, 2022 16.04 16.52 15.88 16.50 12,492,644 +0.87(+5.55%)
Oct 03, 2022 15.44 15.80 15.37 15.63 7,259,077 +0.99(+6.77%)
Sep 30, 2022 14.69 15.02 14.44 14.64 8,315,922 -0.21(-1.41%)
Sep 29, 2022 14.73 14.89 14.20 14.85 7,008,555 -0.02(-0.13%)
Sep 28, 2022 14.37 14.97 14.10 14.87 11,559,056 +0.72(+5.12%)
Sep 27, 2022 14.30 14.54 13.89 14.14 13,669,755 +0.24(+1.71%)
Sep 26, 2022 14.67 14.74 13.75 13.91 11,567,259 -0.81(-5.50%)
Sep 23, 2022 15.48 15.53 14.63 14.72 12,799,465 -1.55(-9.54%)
Sep 22, 2022 17.14 17.27 16.26 16.27 6,181,243 -0.53(-3.17%)
Sep 21, 2022 17.82 17.93 16.79 16.80 9,395,104 -0.68(-3.87%)
Sep 20, 2022 17.74 17.84 17.14 17.48 5,169,051 -0.38(-2.13%)
Sep 19, 2022 17.03 17.88 17.01 17.86 5,383,210 +0.20(+1.13%)
Sep 16, 2022 17.57 17.78 17.08 17.66 8,918,479 -0.26(-1.44%)
Sep 15, 2022 18.01 18.36 17.79 17.92 7,232,338 -0.58(-3.14%)
Sep 14, 2022 17.85 18.73 17.80 18.50 6,810,608 +1.00(+5.74%)
Sep 13, 2022 17.36 17.77 17.33 17.49 6,971,213 -0.29(-1.65%)
Sep 12, 2022 17.78 17.97 17.60 17.79 4,373,972 +0.33(+1.90%)
Sep 09, 2022 17.27 17.61 17.27 17.45 4,599,649 +0.66(+3.95%)
Sep 08, 2022 16.69 16.88 16.44 16.79 5,872,478 +0.11(+0.68%)
Sep 07, 2022 16.86 17.03 16.41 16.68 11,733,859 -0.59(-3.40%)
Sep 06, 2022 18.15 18.25 17.23 17.26 6,250,096 -0.66(-3.70%)
Sep 02, 2022 17.94 18.28 17.67 17.93 5,002,141 +0.61(+3.50%)
Sep 01, 2022 17.41 17.47 17.01 17.32 9,229,471 -0.45(-2.51%)
Aug 31, 2022 17.42 18.09 17.22 17.77 6,263,666 -0.06(-0.32%)
Aug 30, 2022 18.47 18.53 17.80 17.82 6,841,280 -0.99(-5.28%)
Aug 29, 2022 18.27 18.91 18.15 18.82 6,101,404 +0.54(+2.95%)
Aug 26, 2022 18.66 18.71 18.13 18.28 6,349,782 -0.38(-2.03%)
Aug 25, 2022 18.63 18.93 18.51 18.66 6,036,854 +0.21(+1.13%)
Aug 24, 2022 18.10 18.48 18.08 18.45 6,397,855 +0.35(+1.94%)
Aug 23, 2022 17.72 18.16 17.66 18.10 11,439,859 +0.75(+4.31%)
Aug 22, 2022 16.99 17.42 16.67 17.35 7,128,491 +0.12(+0.71%)
Aug 19, 2022 17.49 17.51 17.20 17.23 6,845,597 -0.45(-2.52%)
Aug 18, 2022 17.31 17.73 17.29 17.67 9,059,462 +0.69(+4.07%)
Aug 17, 2022 16.65 17.17 16.61 16.98 7,201,139 +0.20(+1.19%)
Aug 16, 2022 17.26 17.41 16.66 16.78 9,624,366 -0.32(-1.88%)
Aug 15, 2022 16.85 17.33 16.61 17.10 8,891,854 -0.59(-3.32%)
Aug 12, 2022 17.38 17.70 17.13 17.69 6,580,524 +0.11(+0.65%)
Aug 11, 2022 16.80 17.69 16.74 17.58 10,873,905 +1.16(+7.10%)
Aug 10, 2022 16.22 16.54 15.84 16.41 7,887,467 +0.27(+1.70%)
Aug 09, 2022 16.42 16.62 15.96 16.14 11,223,626 -0.06(-0.35%)
Aug 08, 2022 15.58 16.36 15.58 16.19 15,742,118 +0.63(+4.08%)
Aug 05, 2022 15.06 15.74 14.96 15.56 14,322,517 +0.31(+2.05%)
Aug 04, 2022 16.38 16.41 15.19 15.25 15,622,802 -1.26(-7.63%)
Aug 03, 2022 17.79 17.91 16.50 16.51 8,947,788 -1.04(-5.94%)
Aug 02, 2022 17.54 17.79 17.26 17.55 8,549,961 -0.04(-0.22%)
Aug 01, 2022 17.68 17.80 17.26 17.59 9,457,233 -0.48(-2.67%)
Jul 29, 2022 18.55 18.59 17.94 18.07 14,283,682 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.07 18.15 19,751,282 +0.69(+3.96%)
Jul 27, 2022 16.72 17.58 16.65 17.46 15,246,526 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.45 16.58 9,230,589 -0.17(-1.02%)
Jul 25, 2022 16.28 16.94 16.11 16.75 9,142,982 +0.76(+4.74%)
Jul 22, 2022 16.53 16.68 15.95 16.00 7,118,679 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.80 16.41 8,934,899 -0.40(-2.37%)
Jul 20, 2022 16.47 16.86 16.30 16.81 6,507,288 +0.16(+0.97%)
Jul 19, 2022 15.92 16.69 15.91 16.65 9,503,440 +0.72(+4.52%)
Jul 18, 2022 15.93 16.39 15.85 15.93 12,777,400 +0.49(+3.19%)
Jul 15, 2022 15.37 15.57 15.11 15.44 7,575,365 +0.43(+2.84%)
Jul 14, 2022 14.95 15.10 14.40 15.01 16,343,379 -0.57(-3.65%)
Jul 13, 2022 15.61 15.93 15.44 15.58 10,984,654 -0.24(-1.50%)
Jul 12, 2022 15.95 16.19 15.62 15.82 9,887,670 -0.74(-4.46%)
Jul 11, 2022 16.84 16.97 16.27 16.55 10,276,448 -0.51(-3.00%)
Jul 08, 2022 17.46 17.51 16.80 17.07 8,071,865 -0.09(-0.50%)
Jul 07, 2022 16.88 17.30 16.82 17.15 12,807,040 +0.88(+5.41%)
Jul 06, 2022 16.46 16.97 15.50 16.27 13,364,486 -0.44(-2.61%)
Jul 05, 2022 17.37 17.37 16.02 16.71 13,038,742 -1.24(-6.91%)
Jul 01, 2022 18.13 18.31 17.21 17.95 9,090,537 -0.06(-0.32%)
Jun 30, 2022 17.78 18.11 17.26 18.00 9,795,278 -0.34(-1.86%)
Jun 29, 2022 19.49 19.67 18.25 18.34 7,229,694 -0.90(-4.68%)
Jun 28, 2022 19.34 19.45 18.78 19.24 10,418,165 +0.69(+3.73%)
Jun 27, 2022 18.14 18.69 17.87 18.55 7,961,583 +0.72(+4.04%)
Jun 24, 2022 17.28 18.18 17.10 17.83 12,841,395 +0.98(+5.79%)
Jun 23, 2022 18.46 18.55 16.78 16.86 19,619,876 -1.52(-8.29%)
Jun 22, 2022 17.59 18.64 17.44 18.38 13,211,151 -0.64(-3.38%)
Jun 21, 2022 18.77 19.22 18.64 19.03 11,809,634 +1.00(+5.57%)
Jun 17, 2022 18.60 19.01 17.25 18.02 19,580,052 -0.98(-5.18%)
Jun 16, 2022 19.57 19.78 18.94 19.01 14,875,436 -1.34(-6.56%)
Jun 15, 2022 20.88 20.99 19.98 20.34 9,910,075 -0.66(-3.16%)
Jun 14, 2022 21.68 21.88 20.71 21.01 9,972,488 -0.22(-1.05%)
Jun 13, 2022 21.32 21.69 20.68 21.23 13,836,229 -0.95(-4.29%)
Jun 10, 2022 22.48 22.61 21.84 22.18 7,644,664 -0.58(-2.57%)
Jun 09, 2022 22.92 23.14 22.69 22.76 5,996,707 -0.36(-1.55%)
Jun 08, 2022 23.41 23.48 22.92 23.12 8,383,297 -0.17(-0.73%)
Jun 07, 2022 22.39 23.43 22.34 23.29 11,178,773 +0.78(+3.48%)
Jun 06, 2022 22.92 23.01 22.39 22.51 8,956,008 -0.10(-0.46%)
Jun 03, 2022 22.48 22.76 22.40 22.61 7,483,333 +0.12(+0.55%)
Jun 02, 2022 22.27 22.72 22.15 22.49 9,238,303 +0.01(+0.04%)
Jun 01, 2022 22.06 22.61 21.82 22.48 9,374,890 +0.64(+2.93%)
May 31, 2022 22.24 22.54 21.69 21.84 16,019,908 +0.47(+2.21%)
May 27, 2022 20.79 21.41 20.70 21.37 6,533,026 +0.58(+2.81%)
May 26, 2022 20.85 20.92 20.64 20.79 7,599,328 +0.13(+0.64%)
May 25, 2022 20.51 20.76 20.43 20.65 7,435,595 +0.23(+1.11%)
May 24, 2022 20.43 20.58 20.02 20.43 8,148,774 -0.21(-1.00%)
May 23, 2022 20.34 20.87 20.26 20.63 9,496,352 +0.50(+2.48%)
May 20, 2022 20.11 20.48 19.69 20.13 8,777,709 +0.23(+1.14%)
May 19, 2022 19.14 20.06 19.12 19.91 10,369,025 +0.36(+1.83%)
May 18, 2022 20.00 20.03 19.38 19.55 10,118,493 -0.30(-1.52%)
May 17, 2022 19.76 19.91 19.55 19.85 7,750,720 +0.41(+2.08%)
May 16, 2022 19.05 19.60 19.05 19.45 10,687,859 +0.47(+2.48%)
May 13, 2022 18.38 19.13 18.38 18.98 13,240,241 +0.96(+5.34%)
May 12, 2022 18.01 18.16 17.35 18.01 17,374,118 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.23 12,895,759 +0.36(+2.00%)
May 10, 2022 17.90 18.21 17.23 17.87 18,496,712 +0.24(+1.34%)
May 09, 2022 18.62 18.72 17.44 17.64 22,122,008 -1.59(-8.28%)
May 06, 2022 19.19 19.30 18.65 19.23 11,457,950 +0.23(+1.19%)
May 05, 2022 19.12 19.27 18.41 19.00 13,485,062 -0.01(-0.05%)
May 04, 2022 18.56 19.04 18.36 19.01 14,021,743 +0.78(+4.29%)
May 03, 2022 17.33 18.29 17.33 18.23 12,433,311 +0.85(+4.88%)
May 02, 2022 17.16 17.42 16.83 17.38 10,634,949 -0.04(-0.22%)
Apr 29, 2022 18.29 18.52 17.29 17.42 15,615,054 -0.88(-4.79%)
Apr 28, 2022 17.19 18.46 17.07 18.30 17,045,744 +1.18(+6.88%)
Apr 27, 2022 16.12 17.17 15.56 17.12 21,275,366 +1.59(+10.26%)
Apr 26, 2022 15.64 15.98 15.37 15.53 11,457,422 +0.02(+0.12%)
Apr 25, 2022 15.34 15.67 14.93 15.51 15,301,349 -0.76(-4.69%)
Apr 22, 2022 16.26 16.50 16.03 16.27 14,885,341 -0.15(-0.92%)
Apr 21, 2022 17.33 17.38 16.30 16.42 10,601,876 -0.78(-4.55%)
Apr 20, 2022 17.06 17.33 16.85 17.20 7,720,823 +0.28(+1.67%)
Apr 19, 2022 16.91 17.29 16.72 16.92 7,056,403 -0.16(-0.94%)
Apr 18, 2022 16.65 17.26 16.65 17.08 9,568,267 +0.61(+3.72%)
Apr 14, 2022 16.46 16.70 16.23 16.47 6,367,462 -0.03(-0.17%)
Apr 13, 2022 16.37 16.60 16.21 16.50 10,997,340 +0.41(+2.52%)
Apr 12, 2022 15.95 16.41 15.90 16.09 12,525,628 +0.57(+3.64%)
Apr 11, 2022 16.26 16.27 15.51 15.53 12,304,938 -1.03(-6.21%)
Apr 08, 2022 15.86 16.65 15.83 16.55 13,341,541 +0.73(+4.59%)
Apr 07, 2022 15.65 15.86 15.31 15.83 14,254,565 +0.32(+2.07%)
Apr 06, 2022 16.28 16.43 15.29 15.51 11,672,088 -0.59(-3.69%)
Apr 05, 2022 16.42 16.76 16.09 16.10 14,315,896 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.98 16.32 8,301,088 +0.35(+2.18%)
Apr 01, 2022 15.71 16.24 15.66 15.97 6,886,287 +0.25(+1.56%)
Mar 31, 2022 15.55 15.94 15.51 15.72 12,183,633 +0.00(+0.00%)
Mar 30, 2022 15.95 16.22 15.68 15.72 9,447,489 -0.04(-0.24%)
Mar 29, 2022 15.00 15.80 14.85 15.76 12,395,745 +0.35(+2.26%)
Mar 28, 2022 15.33 15.47 15.06 15.41 12,041,994 -0.43(-2.74%)
Mar 25, 2022 15.10 15.86 15.01 15.85 19,433,068 +0.70(+4.61%)
Mar 24, 2022 15.29 15.34 15.03 15.15 13,169,387 -0.09(-0.62%)
Mar 23, 2022 15.41 15.42 15.14 15.24 20,674,472 +0.18(+1.19%)
Mar 22, 2022 15.09 15.17 14.89 15.06 14,386,032 -0.06(-0.37%)
Mar 21, 2022 14.77 15.16 14.64 15.12 12,117,070 +0.67(+4.63%)
Mar 18, 2022 14.53 14.56 14.38 14.45 9,829,602 -0.12(-0.84%)
Mar 17, 2022 14.51 14.70 14.32 14.57 14,968,744 +0.53(+3.76%)
Mar 16, 2022 14.38 14.38 13.77 14.05 10,059,842 -0.05(-0.33%)
Mar 15, 2022 13.52 14.15 13.37 14.09 14,424,714 -0.08(-0.60%)
Mar 14, 2022 14.86 14.89 13.97 14.18 19,183,290 -0.99(-6.55%)
Mar 11, 2022 14.93 15.41 14.93 15.17 16,879,242 +0.16(+1.07%)
Mar 10, 2022 15.05 15.23 14.85 15.01 15,054,159 +0.10(+0.69%)
Mar 09, 2022 15.17 15.31 14.61 14.91 20,368,132 -0.68(-4.35%)
Mar 08, 2022 15.71 15.75 14.94 15.59 25,064,108 +0.20(+1.28%)
Mar 07, 2022 15.37 15.84 14.99 15.39 22,669,084 +0.28(+1.87%)
Mar 04, 2022 14.46 15.11 14.32 15.11 18,945,386 +0.63(+4.35%)
Mar 03, 2022 14.80 14.96 14.37 14.48 16,918,452 -0.44(-2.96%)
Mar 02, 2022 14.96 14.96 14.62 14.92 16,876,164 +0.39(+2.72%)
Mar 01, 2022 15.01 15.09 14.46 14.52 24,070,370 -0.24(-1.66%)
Feb 28, 2022 14.43 14.84 14.35 14.77 18,863,544 +0.39(+2.68%)
Feb 25, 2022 14.29 14.39 14.09 14.38 16,454,504 +0.21(+1.46%)
Feb 24, 2022 14.40 14.54 13.81 14.17 19,739,750 -0.07(-0.46%)
Feb 23, 2022 14.50 14.75 14.13 14.24 8,660,476 -0.11(-0.79%)
Feb 22, 2022 14.92 14.96 14.25 14.35 20,819,300 -0.10(-0.72%)
Feb 18, 2022 14.46 0 -0.47(-3.15%)
Feb 17, 2022 14.58 15.06 14.53 14.93 11,775,078 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.64 11,210,084 +0.02(+0.13%)
Feb 15, 2022 14.45 14.65 14.31 14.62 11,421,406 -0.13(-0.89%)
Feb 14, 2022 14.88 15.21 14.64 14.75 18,862,730 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.50 14.92 13,772,906 +0.51(+3.52%)
Feb 10, 2022 14.05 14.84 14.02 14.41 13,822,933 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.51 14.17 11,128,463 +0.62(+4.58%)
Feb 08, 2022 13.72 13.89 13.22 13.54 29,417,306 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,710,862 -0.01(-0.06%)
Feb 04, 2022 14.70 15.07 14.51 14.54 12,562,821 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.46 12,817,387 +0.11(+0.79%)
Feb 02, 2022 14.31 14.44 14.05 14.34 9,394,722 +0.10(+0.73%)
Feb 01, 2022 13.64 14.25 13.57 14.24 10,431,001 +0.56(+4.06%)
Jan 31, 2022 13.60 13.78 13.69 7,747,058 +0.10(+0.76%)
Jan 28, 2022 13.70 13.85 13.31 13.58 9,414,444 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.63 12,407,692 +0.00(+0.00%)
Jan 26, 2022 14.03 14.13 13.54 13.63 18,976,356 -0.07(-0.48%)
Jan 25, 2022 13.00 13.79 12.75 13.70 12,624,100 +0.60(+4.60%)
Jan 24, 2022 12.67 13.13 12.24 13.09 16,858,896 -0.12(-0.93%)
Jan 21, 2022 13.66 13.69 13.06 13.22 19,337,308 -0.63(-4.55%)
Jan 20, 2022 13.81 14.38 13.76 13.85 7,883,328 -0.14(-1.01%)
Jan 19, 2022 14.17 14.25 13.79 13.99 11,357,584 +0.00(+0.00%)
Jan 18, 2022 14.21 14.44 13.66 13.99 18,542,214 +0.02(+0.13%)
Jan 14, 2022 13.97 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.32 13.54 9,554,739 -0.08(-0.62%)
Jan 12, 2022 13.54 13.71 13.45 13.62 14,100,579 +0.26(+1.97%)
Jan 11, 2022 13.03 13.46 12.91 13.36 12,076,708 +0.57(+4.49%)
Jan 10, 2022 12.84 12.97 12.57 12.78 7,903,116 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.90 8,154,038 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.47 12.75 14,911,338 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.21 13,497,377 +0.16(+1.33%)
Jan 04, 2022 11.84 12.21 11.84 12.05 10,135,544 +0.17(+1.43%)
Jan 03, 2022 11.59 11.98 11.54 11.88 8,791,660 +0.33(+2.85%)
Dec 31, 2021 11.44 11.61 11.43 11.55 4,787,870 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.36 11.46 6,164,270 +0.01(+0.08%)
Dec 29, 2021 11.48 11.62 11.33 11.45 7,271,763 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.62 11.65 5,088,172 -0.08(-0.72%)
Dec 27, 2021 11.29 11.76 11.13 11.74 7,192,636 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.30 5,684,539 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.88 11.31 8,999,712 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,208,409 +0.56(+5.38%)
Dec 20, 2021 10.19 10.52 10.08 10.49 10,043,488 -0.12(-1.15%)
Dec 17, 2021 10.85 11.06 10.60 10.61 8,801,517 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,915,199 +0.03(+0.25%)
Dec 15, 2021 10.94 11.13 10.53 11.06 11,633,668 -0.01(-0.08%)
Dec 14, 2021 11.02 11.24 11.00 11.07 10,777,608 -0.10(-0.88%)
Dec 13, 2021 11.39 11.53 11.16 11.17 8,398,346 -0.40(-3.48%)
Dec 10, 2021 11.67 11.70 11.33 11.57 6,661,587 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.52 9,713,408 -0.41(-3.46%)
Dec 08, 2021 12.11 12.24 11.69 11.93 9,879,435 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,658,511 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.53 13,386,605 +0.41(+3.71%)
Dec 03, 2021 11.56 11.64 10.99 11.11 9,607,800 -0.22(-1.90%)
Dec 02, 2021 10.98 11.39 10.76 11.33 9,791,123 +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.