Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.89 26.89 26.18 26.27 1,250,479 -0.49(-1.83%)
Jul 30, 2012 27.05 27.10 26.52 26.77 1,553,833 -0.28(-1.05%)
Jul 27, 2012 27.09 27.18 26.76 27.05 2,146,562 +0.26(+0.96%)
Jul 26, 2012 27.03 27.39 26.52 26.79 2,251,373 +0.35(+1.34%)
Jul 25, 2012 26.89 26.96 26.21 26.44 2,489,117 -0.65(-2.38%)
Jul 24, 2012 28.21 28.32 27.07 27.08 2,345,759 -1.05(-3.73%)
Jul 23, 2012 26.93 28.34 26.56 28.13 1,448,420 +0.50(+1.81%)
Jul 20, 2012 27.79 27.86 27.47 27.63 2,935,823 -0.53(-1.87%)
Jul 19, 2012 28.36 28.42 28.06 28.16 2,944,778 +0.09(+0.31%)
Jul 18, 2012 28.63 28.74 27.92 28.07 2,101,744 -0.56(-1.96%)
Jul 17, 2012 28.67 28.87 27.83 28.63 1,331,217 +0.26(+0.91%)
Jul 16, 2012 28.05 28.66 27.99 28.38 1,924,577 +0.11(+0.40%)
Jul 13, 2012 27.68 28.41 27.67 28.26 1,030,998 +0.72(+2.63%)
Jul 12, 2012 27.70 27.75 27.17 27.54 1,114,071 -0.57(-2.02%)
Jul 11, 2012 27.26 28.22 27.24 28.11 1,046,124 +0.93(+3.42%)
Jul 10, 2012 27.87 28.08 26.95 27.18 1,103,000 -0.64(-2.29%)
Jul 09, 2012 27.85 27.91 27.33 27.82 710,229 -0.07(-0.25%)
Jul 06, 2012 27.88 28.06 27.71 27.88 839,623 -0.49(-1.73%)
Jul 05, 2012 28.97 29.08 28.37 28.38 903,546 -0.68(-2.34%)
Jul 03, 2012 28.24 29.20 28.19 29.06 1,077,605 +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.