Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	22.13	22.47	21.77	22.13	1,725,980	+0.36(+1.66%)
May 27, 2010	20.66	21.83	20.58	21.77	2,201,447	+1.66(+8.25%)
May 26, 2010	20.32	20.60	20.05	20.11	243	+0.02(+0.12%)
May 25, 2010	19.77	20.13	19.62	20.09	3,943,948	-0.45(-2.20%)
May 24, 2010	20.75	21.05	20.54	20.54	494,021	-0.40(-1.92%)
May 21, 2010	20.03	21.08	19.94	20.94	1,636,519	+0.47(+2.29%)
May 20, 2010	20.65	20.94	20.15	20.47	1,678,177	-1.01(-4.70%)
May 19, 2010	20.87	21.54	20.54	21.48	1,432,140	+0.19(+0.89%)
May 18, 2010	21.85	22.07	21.10	21.29	1,284,162	+0.01(+0.04%)
May 17, 2010	21.54	21.87	20.51	21.28	1,249,519	-0.23(-1.07%)
May 14, 2010	21.51	22.50	21.39	21.51	1,698,242	-1.27(-5.59%)
May 13, 2010	23.31	23.34	22.62	22.79	1,338,434	-0.51(-2.19%)
May 12, 2010	23.20	23.68	23.00	23.30	1,030,232	+0.28(+1.21%)
May 11, 2010	23.25	23.50	23.02	23.02	609,365	+0.07(+0.29%)
May 10, 2010	22.66	23.00	22.51	22.95	1,053,271	+1.39(+6.44%)
May 07, 2010	21.79	22.08	20.98	21.56	1,725,689	-0.23(-1.06%)
May 06, 2010	21.15	22.46	19.93	21.79	243	-0.14(-0.66%)
May 05, 2010	22.16	23.03	21.81	21.94	1,764,457	-1.09(-4.73%)
May 04, 2010	23.73	23.73	22.78	23.03	1,505,433	-0.99(-4.11%)

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.