Indicators

Cenovus Energy Inc (NY: CVE )

20.27 -0.29 (-1.41%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	32.03	32.23	31.60	31.87	1,057,749	+0.05(+0.15%)
Feb 28, 2012	31.85	31.96	31.60	31.82	959,136	+0.04(+0.13%)
Feb 27, 2012	31.92	32.43	31.59	31.78	1,150,604	-0.33(-1.02%)
Feb 24, 2012	32.33	32.34	31.90	32.11	1,075,913	-0.04(-0.13%)
Feb 23, 2012	31.98	32.20	31.68	32.15	974,520	+0.21(+0.64%)
Feb 22, 2012	32.07	32.26	31.87	31.95	927,179	-0.45(-1.39%)
Feb 21, 2012	32.06	32.71	31.92	32.40	1,301,103	+0.45(+1.41%)
Feb 17, 2012	32.00	32.22	31.87	31.95	1,008,768	+0.12(+0.36%)
Feb 16, 2012	31.39	32.00	31.18	31.83	1,065,554	+0.48(+1.52%)
Feb 15, 2012	31.82	32.17	31.17	31.36	1,354,453	-0.29(-0.91%)
Feb 14, 2012	31.13	31.71	31.03	31.64	1,395,523	+0.62(+1.99%)
Feb 13, 2012	30.91	31.18	30.66	31.03	610,098	+0.34(+1.10%)
Feb 10, 2012	30.15	30.72	29.98	30.69	925,400	-0.02(-0.05%)
Feb 09, 2012	31.11	31.11	30.59	30.71	816,919	-0.28(-0.90%)
Feb 08, 2012	31.06	31.14	30.65	30.99	837,740	-0.10(-0.32%)
Feb 07, 2012	31.34	31.41	30.38	31.09	1,430,262	-0.38(-1.20%)
Feb 06, 2012	31.82	31.96	31.21	31.46	1,668,203	-0.64(-2.00%)
Feb 03, 2012	31.22	32.13	31.13	32.10	3,390,206	+1.17(+3.77%)
Feb 02, 2012	30.60	31.13	30.56	30.94	3,375,933	+0.31(+1.02%)

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.