Cenovus Energy Inc (NY: CVE )

17.16 +0.54 (+3.28%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.89 26.89 26.19 26.28 1,250,128 -0.49(-1.83%)
Jul 30, 2012 27.06 27.11 26.53 26.77 1,553,397 -0.28(-1.05%)
Jul 27, 2012 27.10 27.19 26.76 27.06 2,145,961 +0.26(+0.96%)
Jul 26, 2012 27.04 27.39 26.53 26.80 2,250,742 +0.35(+1.34%)
Jul 25, 2012 26.89 26.97 26.22 26.45 2,488,420 -0.65(-2.38%)
Jul 24, 2012 28.22 28.33 27.07 27.09 2,345,101 -1.05(-3.73%)
Jul 23, 2012 26.94 28.34 26.57 28.14 1,448,014 +0.50(+1.81%)
Jul 20, 2012 27.80 27.87 27.48 27.64 2,935,000 -0.53(-1.87%)
Jul 19, 2012 28.37 28.43 28.06 28.17 2,943,953 +0.09(+0.31%)
Jul 18, 2012 28.64 28.75 27.93 28.08 2,101,155 -0.56(-1.95%)
Jul 17, 2012 28.68 28.87 27.84 28.64 1,330,844 +0.26(+0.91%)
Jul 16, 2012 28.06 28.67 28.00 28.38 1,924,037 +0.11(+0.40%)
Jul 13, 2012 27.69 28.42 27.68 28.27 1,030,709 +0.72(+2.63%)
Jul 12, 2012 27.70 27.75 27.18 27.55 1,113,759 -0.57(-2.02%)
Jul 11, 2012 27.27 28.23 27.25 28.12 1,045,831 +0.93(+3.42%)
Jul 10, 2012 27.88 28.09 26.96 27.19 1,102,691 -0.64(-2.29%)
Jul 09, 2012 27.86 27.92 27.34 27.82 710,030 -0.07(-0.25%)
Jul 06, 2012 27.89 28.06 27.72 27.89 839,388 -0.49(-1.73%)
Jul 05, 2012 28.98 29.09 28.37 28.38 903,293 -0.68(-2.34%)
Jul 03, 2012 28.25 29.21 28.19 29.06 1,077,303 +1.14(+4.07%)
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.