Indicators

Cenovus Energy Inc (NY: CVE )

21.23 -0.04 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	19.82	20.21	19.65	20.13	919,819	+0.36(+1.83%)
Feb 25, 2010	19.69	19.88	19.34	19.77	1,718,258	-0.19(-0.95%)
Feb 24, 2010	20.15	20.31	19.75	19.95	1,652,236	-0.16(-0.78%)
Feb 23, 2010	20.82	20.95	20.00	20.11	930,096	-0.93(-4.41%)
Feb 22, 2010	21.57	21.80	20.87	21.04	1,531,233	-0.69(-3.18%)
Feb 19, 2010	20.87	21.84	20.80	21.73	957,822	+0.75(+3.56%)
Feb 18, 2010	20.97	21.25	20.88	20.98	821,512	-0.16(-0.74%)
Feb 17, 2010	20.90	21.19	20.56	21.14	1,092,726	+0.44(+2.14%)
Feb 16, 2010	19.92	20.87	19.82	20.69	1,038,123	+1.03(+5.22%)
Feb 12, 2010	19.71	19.67	19.67	19.67	902,509	-0.12(-0.58%)
Feb 11, 2010	18.86	20.02	18.79	19.78	990,073	+0.64(+3.35%)
Feb 10, 2010	19.52	19.67	18.89	19.14	880,888	-0.36(-1.85%)
Feb 09, 2010	19.39	19.87	19.17	19.50	917,762	+0.39(+2.02%)
Feb 08, 2010	19.50	19.68	19.07	19.12	1,139,433	-0.39(-1.98%)
Feb 05, 2010	19.83	20.00	19.14	19.50	1,281,041	-0.43(-2.14%)
Feb 04, 2010	20.12	20.22	19.82	19.93	1,258,611	-0.16(-0.82%)
Feb 03, 2010	20.06	20.64	19.88	20.09	1,219,803	-0.28(-1.37%)
Feb 02, 2010	20.04	20.48	19.74	20.37	1,617,986	+0.36(+1.81%)

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.