Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.37 13.55 13.46 7,879,133 +0.10(+0.76%)
Jan 28, 2022 13.47 13.62 13.09 13.35 9,574,945 -0.05(-0.35%)
Jan 27, 2022 13.65 13.84 13.19 13.40 12,619,224 +0.00(+0.00%)
Jan 26, 2022 13.80 13.89 13.31 13.40 19,299,874 -0.06(-0.48%)
Jan 25, 2022 12.78 13.56 12.54 13.47 12,839,321 +0.59(+4.60%)
Jan 24, 2022 12.46 12.91 12.03 12.87 17,146,314 -0.12(-0.93%)
Jan 21, 2022 13.43 13.46 12.85 12.99 19,666,978 -0.62(-4.55%)
Jan 20, 2022 13.58 14.14 13.53 13.61 8,017,726 -0.14(-1.01%)
Jan 19, 2022 13.94 14.01 13.56 13.75 11,551,213 +0.00(+0.00%)
Jan 18, 2022 13.97 14.20 13.43 13.75 18,858,328 +0.02(+0.13%)
Jan 14, 2022 13.73 0 +0.43(+3.20%)
Jan 13, 2022 13.35 13.47 13.10 13.31 9,717,632 -0.08(-0.62%)
Jan 12, 2022 13.31 13.48 13.22 13.39 14,340,972 +0.26(+1.97%)
Jan 11, 2022 12.81 13.24 12.70 13.13 12,282,596 +0.56(+4.49%)
Jan 10, 2022 12.62 12.75 12.36 12.57 8,037,852 -0.11(-0.88%)
Jan 07, 2022 12.61 12.69 12.43 12.68 8,293,052 +0.14(+1.11%)
Jan 06, 2022 12.39 12.74 12.26 12.54 15,165,553 +0.54(+4.47%)
Jan 05, 2022 11.96 12.42 11.96 12.00 13,727,486 +0.16(+1.33%)
Jan 04, 2022 11.64 12.00 11.64 11.85 10,308,339 +0.17(+1.43%)
Jan 03, 2022 11.39 11.78 11.35 11.68 8,941,544 +0.32(+2.85%)
Dec 31, 2021 11.25 11.41 11.24 11.36 4,869,495 +0.09(+0.82%)
Dec 30, 2021 11.34 11.36 11.17 11.26 6,269,361 +0.01(+0.08%)
Dec 29, 2021 11.28 11.42 11.14 11.26 7,395,735 -0.20(-1.78%)
Dec 28, 2021 11.61 11.70 11.42 11.46 5,174,918 -0.08(-0.72%)
Dec 27, 2021 11.10 11.56 10.94 11.54 7,315,259 +0.43(+3.91%)
Dec 23, 2021 11.16 11.21 11.05 11.11 5,781,451 -0.01(-0.08%)
Dec 22, 2021 10.85 11.19 10.70 11.12 9,153,143 +0.25(+2.30%)
Dec 21, 2021 10.59 10.88 10.52 10.87 8,348,349 +0.55(+5.38%)
Dec 20, 2021 10.02 10.34 9.914 10.31 10,214,713 -0.12(-1.15%)
Dec 17, 2021 10.67 10.87 10.42 10.43 8,951,569 -0.47(-4.33%)
Dec 16, 2021 11.00 11.45 10.89 10.90 10,084,237 +0.03(+0.25%)
Dec 15, 2021 10.76 10.94 10.35 10.88 11,832,004 -0.01(-0.08%)
Dec 14, 2021 10.84 11.05 10.82 10.89 10,961,349 -0.10(-0.88%)
Dec 13, 2021 11.19 11.33 10.97 10.98 8,541,524 -0.40(-3.49%)
Dec 10, 2021 11.47 11.51 11.14 11.38 6,775,156 +0.06(+0.49%)
Dec 09, 2021 11.57 11.57 11.27 11.32 9,879,005 -0.41(-3.46%)
Dec 08, 2021 11.90 12.03 11.49 11.73 10,047,863 -0.10(-0.86%)
Dec 07, 2021 11.66 11.99 11.64 11.83 8,806,124 +0.50(+4.39%)
Dec 06, 2021 11.09 11.50 10.96 11.33 13,614,824 +0.41(+3.71%)
Dec 03, 2021 11.37 11.44 10.81 10.93 9,771,597 -0.21(-1.90%)
Dec 02, 2021 10.80 11.19 10.58 11.14 9,958,045 +0.27(+2.46%)
Dec 01, 2021 11.41 11.54 10.84 10.87 14,016,257 -0.06(-0.59%)
Nov 30, 2021 11.07 11.29 10.79 10.94 15,717,397 -0.53(-4.66%)
Nov 29, 2021 11.75 11.79 11.26 11.47 11,356,044 +0.05(+0.40%)
Nov 26, 2021 10.99 11.43 10.83 11.42 12,330,196 -0.62(-5.13%)
Nov 24, 2021 11.63 12.15 11.61 12.04 7,481,482 +0.21(+1.79%)
Nov 23, 2021 11.35 11.89 11.30 11.83 11,855,351 +0.73(+6.56%)
Nov 22, 2021 11.13 11.35 10.94 11.10 7,116,336 -0.07(-0.66%)
Nov 19, 2021 11.40 11.46 11.05 11.18 13,142,434 -0.61(-5.16%)
Nov 18, 2021 11.45 11.78 11.45 11.78 9,963,389 +0.31(+2.73%)
Nov 17, 2021 11.30 11.58 11.23 11.47 10,468,525 +0.06(+0.57%)
Nov 16, 2021 11.62 11.66 11.36 11.41 5,662,300 -0.17(-1.43%)
Nov 15, 2021 11.61 11.76 11.30 11.57 7,490,577 -0.18(-1.49%)
Nov 12, 2021 11.63 11.77 11.58 11.75 7,005,363 -0.04(-0.31%)
Nov 11, 2021 11.70 11.98 11.70 11.78 8,097,684 +0.08(+0.71%)
Nov 10, 2021 12.08 11.70 10,889,755 -0.43(-3.57%)
Nov 09, 2021 12.12 12.28 11.90 12.13 10,310,817 +0.10(+0.84%)
Nov 08, 2021 11.67 12.43 11.62 12.03 20,009,034 +0.45(+3.90%)
Nov 05, 2021 11.48 11.75 11.18 11.58 25,058,762 +0.28(+2.45%)
Nov 04, 2021 11.38 11.59 11.21 11.30 17,636,288 +0.10(+0.91%)
Nov 03, 2021 11.17 11.42 10.99 11.20 14,930,489 +0.14(+1.25%)
Nov 02, 2021 11.16 11.23 10.94 11.07 10,899,155 -0.22(-1.96%)
Nov 01, 2021 11.19 11.35 11.07 11.29 9,371,021 +0.24(+2.17%)
Oct 29, 2021 10.93 11.07 10.76 11.05 10,190,296 +0.16(+1.44%)
Oct 28, 2021 10.63 10.93 10.56 10.89 10,654,020 +0.28(+2.61%)
Oct 27, 2021 10.80 10.86 10.59 10.61 6,817,471 -0.34(-3.11%)
Oct 26, 2021 11.08 10.95 7,402,843 -0.07(-0.67%)
Oct 25, 2021 10.97 11.12 10.92 11.03 12,273,552 +0.21(+1.96%)
Oct 22, 2021 10.78 10.86 10.55 10.82 9,072,049 +0.09(+0.86%)
Oct 21, 2021 10.64 10.84 10.51 10.72 10,817,907 -0.01(-0.09%)
Oct 20, 2021 10.53 10.96 10.53 10.73 8,277,250 +0.06(+0.52%)
Oct 19, 2021 10.62 10.80 10.48 10.68 6,038,581 +0.06(+0.61%)
Oct 18, 2021 10.88 10.90 10.50 10.61 11,252,610 -0.14(-1.29%)
Oct 15, 2021 10.97 11.10 10.73 10.75 9,908,782 -0.07(-0.68%)
Oct 14, 2021 10.63 10.89 10.54 10.83 9,784,675 +0.44(+4.26%)
Oct 13, 2021 10.41 10.45 10.22 10.38 10,813,270 -0.18(-1.66%)
Oct 12, 2021 10.51 10.62 10.28 10.56 12,892,323 -0.02(-0.17%)
Oct 11, 2021 10.83 10.91 10.54 10.58 11,733,276 +0.18(+1.68%)
Oct 08, 2021 10.23 10.52 10.21 10.40 10,850,839 +0.35(+3.49%)
Oct 07, 2021 9.802 10.17 9.599 10.05 10,764,849 +0.30(+3.12%)
Oct 06, 2021 9.728 9.876 9.516 9.747 13,455,971 -0.19(-1.95%)
Oct 05, 2021 9.774 10.08 9.645 9.940 14,160,832 +0.32(+3.36%)
Oct 04, 2021 9.461 9.797 9.461 9.618 13,560,548 +0.34(+3.68%)
Oct 01, 2021 9.304 9.452 9.212 9.276 11,515,047 +0.00(+0.00%)
Sep 30, 2021 9.267 9.470 9.120 9.276 12,996,269 -0.01(-0.10%)
Sep 29, 2021 9.129 9.378 9.000 9.286 7,481,283 +0.15(+1.61%)
Sep 28, 2021 9.276 9.488 9.055 9.138 12,693,000 -0.01(-0.10%)
Sep 27, 2021 9.073 9.304 9.018 9.147 13,290,493 +0.32(+3.66%)
Sep 24, 2021 8.769 8.944 8.644 8.825 9,644,707 -0.02(-0.21%)
Sep 23, 2021 8.529 8.935 8.456 8.843 14,167,805 +0.43(+5.15%)
Sep 22, 2021 8.022 8.497 7.985 8.410 13,358,282 +0.62(+7.93%)
Sep 21, 2021 7.875 7.922 7.658 7.792 7,936,365 +0.03(+0.36%)
Sep 20, 2021 7.653 7.774 7.543 7.764 9,017,732 -0.23(-2.88%)
Sep 17, 2021 8.115 8.207 7.949 7.995 7,323,355 -0.18(-2.25%)
Sep 16, 2021 8.327 8.354 8.124 8.179 6,630,828 -0.20(-2.42%)
Sep 15, 2021 8.078 8.391 8.041 8.382 9,800,110 +0.52(+6.57%)
Sep 14, 2021 8.216 8.248 7.833 7.866 5,607,344 -0.25(-3.10%)
Sep 13, 2021 7.859 8.135 7.832 8.117 8,884,605 +0.41(+5.38%)
Sep 10, 2021 7.859 7.901 7.698 7.703 6,197,583 +0.00(+0.00%)
Sep 09, 2021 7.638 7.804 7.583 7.703 6,378,786 -0.02(-0.24%)
Sep 08, 2021 7.970 8.052 7.703 7.721 6,647,765 -0.19(-2.44%)
Sep 07, 2021 7.970 8.089 7.864 7.914 6,237,596 -0.15(-1.83%)
Sep 03, 2021 8.089 8.209 8.011 8.062 5,726,383 -0.08(-1.02%)
Sep 02, 2021 7.776 8.181 7.739 8.144 9,827,401 +0.49(+6.37%)
Sep 01, 2021 7.675 7.776 7.624 7.657 9,264,967 +0.04(+0.48%)
Aug 31, 2021 7.555 7.684 7.484 7.620 13,878,935 +0.03(+0.36%)
Aug 30, 2021 7.749 7.758 7.574 7.592 10,328,537 -0.11(-1.43%)
Aug 27, 2021 7.601 7.753 7.574 7.703 7,732,353 +0.20(+2.70%)
Aug 26, 2021 7.611 7.647 7.459 7.500 6,135,119 -0.17(-2.28%)
Aug 25, 2021 7.638 7.693 7.546 7.675 6,591,058 +0.04(+0.48%)
Aug 24, 2021 7.399 7.647 7.335 7.638 11,954,095 +0.33(+4.53%)
Aug 23, 2021 7.059 7.316 7.022 7.307 10,477,956 +0.47(+6.86%)
Aug 20, 2021 6.709 6.865 6.681 6.838 9,751,357 +0.03(+0.41%)
Aug 19, 2021 6.856 6.874 6.626 6.810 13,259,553 -0.22(-3.14%)
Aug 18, 2021 7.224 7.270 7.031 7.031 9,214,809 -0.13(-1.80%)
Aug 17, 2021 7.178 7.344 7.059 7.160 9,670,021 -0.10(-1.39%)
Aug 16, 2021 7.454 7.454 7.197 7.261 11,649,286 -0.30(-4.01%)
Aug 13, 2021 7.739 7.776 7.546 7.565 5,557,813 -0.19(-2.49%)
Aug 12, 2021 7.712 7.776 7.551 7.758 8,247,394 +0.05(+0.60%)
Aug 11, 2021 7.565 7.721 7.500 7.712 10,458,767 +0.14(+1.82%)
Aug 10, 2021 7.344 7.583 7.325 7.574 5,644,334 +0.28(+3.78%)
Aug 09, 2021 7.316 7.335 7.141 7.298 9,062,506 -0.17(-2.22%)
Aug 06, 2021 7.491 7.537 7.399 7.463 8,002,200 +0.06(+0.75%)
Aug 05, 2021 7.362 7.509 7.293 7.408 9,603,464 +0.22(+3.07%)
Aug 04, 2021 7.620 7.620 7.187 7.187 11,310,343 -0.56(-7.24%)
Aug 03, 2021 7.454 7.836 7.408 7.749 9,656,407 +0.25(+3.31%)
Aug 02, 2021 7.666 7.937 7.491 7.500 5,616,403 -0.17(-2.28%)
Jul 30, 2021 7.638 7.703 7.459 7.675 9,508,275 +0.00(+0.00%)
Jul 29, 2021 7.592 7.960 7.583 7.675 11,218,134 +0.21(+2.84%)
Jul 28, 2021 7.381 7.505 7.261 7.463 12,773,939 +0.09(+1.25%)
Jul 27, 2021 7.519 7.519 7.252 7.371 10,863,751 -0.19(-2.55%)
Jul 26, 2021 7.335 7.652 7.335 7.565 8,075,276 +0.15(+1.99%)
Jul 23, 2021 7.463 7.463 7.302 7.417 4,323,512 +0.00(+0.00%)
Jul 22, 2021 7.496 7.496 7.270 7.417 6,682,137 -0.03(-0.37%)
Jul 21, 2021 7.362 7.560 7.289 7.445 10,358,366 +0.28(+3.85%)
Jul 20, 2021 7.095 7.279 6.923 7.169 9,890,565 +0.05(+0.65%)
Jul 19, 2021 7.141 7.197 6.925 7.123 17,586,194 -0.32(-4.33%)
Jul 16, 2021 7.924 7.933 7.427 7.445 9,663,240 -0.37(-4.71%)
Jul 15, 2021 7.822 7.997 7.735 7.813 10,750,413 -0.13(-1.62%)
Jul 14, 2021 8.365 8.517 7.914 7.942 10,663,362 -0.39(-4.64%)
Jul 13, 2021 8.172 8.361 8.052 8.328 10,141,195 +0.11(+1.34%)
Jul 12, 2021 8.255 8.328 8.144 8.218 6,823,883 -0.17(-2.08%)
Jul 09, 2021 8.384 8.513 8.255 8.393 7,951,637 +0.14(+1.67%)
Jul 08, 2021 8.163 8.402 8.080 8.255 9,493,906 -0.14(-1.64%)
Jul 07, 2021 8.614 8.733 8.319 8.393 9,716,744 -0.26(-2.98%)
Jul 06, 2021 8.908 8.954 8.485 8.651 11,429,914 -0.29(-3.29%)
Jul 02, 2021 9.000 9.037 8.779 8.945 7,935,557 -0.17(-1.82%)
Jul 01, 2021 9.111 9.184 8.963 9.111 11,844,280 +0.29(+3.34%)
Jun 30, 2021 8.733 8.885 8.733 8.816 8,320,189 +0.13(+1.48%)
Jun 29, 2021 8.743 8.798 8.628 8.687 10,498,529 +0.05(+0.53%)
Jun 28, 2021 8.927 8.927 8.591 8.641 14,956,323 -0.32(-3.59%)
Jun 25, 2021 9.092 9.106 8.945 8.963 6,423,402 -0.06(-0.71%)
Jun 24, 2021 9.019 9.065 8.891 9.028 7,796,347 +0.02(+0.20%)
Jun 23, 2021 9.194 9.281 8.991 9.009 10,915,745 -0.08(-0.91%)
Jun 22, 2021 9.194 9.194 8.959 9.092 13,207,866 -0.13(-1.40%)
Jun 21, 2021 9.009 9.267 8.862 9.221 10,263,350 +0.32(+3.62%)
Jun 18, 2021 8.724 9.148 8.637 8.899 12,402,870 -0.01(-0.10%)
Jun 17, 2021 9.267 9.276 8.752 8.908 13,462,268 -0.40(-4.25%)
Jun 16, 2021 9.580 9.589 9.244 9.304 10,778,015 -0.28(-2.88%)
Jun 15, 2021 9.304 9.704 9.304 9.580 15,285,330 +0.35(+3.79%)
Jun 14, 2021 9.249 9.387 9.189 9.230 9,420,114 +0.04(+0.48%)
Jun 11, 2021 9.288 9.352 9.132 9.187 10,069,216 -0.07(-0.79%)
Jun 10, 2021 9.278 9.288 8.966 9.260 17,648,204 +0.16(+1.72%)
Jun 09, 2021 9.113 9.242 8.971 9.104 11,840,851 +0.06(+0.71%)
Jun 08, 2021 8.736 9.113 8.700 9.040 17,433,626 +0.34(+3.91%)
Jun 07, 2021 8.672 8.810 8.507 8.700 10,930,228 +0.05(+0.53%)
Jun 04, 2021 8.544 8.727 8.461 8.654 10,679,200 +0.22(+2.61%)
Jun 03, 2021 8.397 8.456 8.296 8.433 8,811,519 +0.00(+0.00%)
Jun 02, 2021 8.259 8.544 8.158 8.433 14,548,014 +0.28(+3.49%)
Jun 01, 2021 7.855 8.213 7.790 8.149 17,434,522 +0.68(+9.10%)
May 28, 2021 7.386 7.492 7.290 7.469 7,744,854 +0.11(+1.50%)
May 27, 2021 7.276 7.423 7.248 7.358 7,172,490 +0.14(+1.91%)
May 26, 2021 7.101 7.280 7.083 7.221 8,113,143 +0.11(+1.55%)
May 25, 2021 7.303 7.349 7.101 7.110 7,899,276 -0.27(-3.61%)
May 24, 2021 7.294 7.386 7.129 7.377 6,653,226 +0.20(+2.82%)
May 21, 2021 7.322 7.340 7.133 7.175 8,267,549 -0.03(-0.38%)
May 20, 2021 7.248 7.257 7.065 7.202 7,358,453 -0.05(-0.63%)
May 19, 2021 7.404 7.404 7.175 7.248 11,367,467 -0.29(-3.90%)
May 18, 2021 7.616 7.781 7.423 7.542 11,690,460 -0.07(-0.96%)
May 17, 2021 7.368 7.616 7.322 7.616 11,793,017 +0.23(+3.11%)
May 14, 2021 7.166 7.413 7.166 7.386 12,866,202 +0.31(+4.42%)
May 13, 2021 7.166 7.303 6.940 7.074 12,550,381 -0.18(-2.53%)
May 12, 2021 7.129 7.478 7.129 7.257 13,985,911 +0.17(+2.33%)
May 11, 2021 6.890 7.147 6.743 7.092 14,803,010 +0.06(+0.78%)
May 10, 2021 7.395 7.414 7.019 7.037 16,607,931 -0.22(-3.04%)
May 07, 2021 7.331 7.381 7.207 7.257 11,900,053 -0.06(-0.88%)
May 06, 2021 7.230 7.326 7.046 7.322 9,082,725 +0.15(+2.05%)
May 05, 2021 7.138 7.262 6.963 7.175 14,612,854 +0.14(+1.96%)
May 04, 2021 7.404 7.404 6.954 7.037 14,860,429 -0.38(-5.08%)
May 03, 2021 7.221 7.414 7.138 7.414 7,173,093 +0.28(+3.86%)
Apr 30, 2021 7.202 7.303 7.110 7.138 6,230,795 -0.16(-2.14%)
Apr 29, 2021 7.395 7.487 7.198 7.294 7,625,529 +0.05(+0.63%)
Apr 28, 2021 6.936 7.276 6.899 7.248 10,141,839 +0.35(+5.06%)
Apr 27, 2021 6.991 7.028 6.780 6.899 17,292,740 -0.06(-0.79%)
Apr 26, 2021 6.890 7.000 6.872 6.954 4,649,579 +0.06(+0.93%)
Apr 23, 2021 6.927 6.936 6.798 6.890 4,001,903 +0.06(+0.81%)
Apr 22, 2021 6.927 6.936 6.706 6.835 6,701,985 -0.10(-1.46%)
Apr 21, 2021 6.587 6.936 6.578 6.936 5,413,692 +0.22(+3.28%)
Apr 20, 2021 7.175 7.221 6.706 6.715 10,787,705 -0.50(-6.88%)
Apr 19, 2021 7.386 7.404 7.193 7.212 7,729,673 -0.11(-1.51%)
Apr 16, 2021 7.487 7.487 7.279 7.322 6,340,520 -0.11(-1.48%)
Apr 15, 2021 7.414 7.487 7.322 7.432 7,395,786 +0.07(+1.00%)
Apr 14, 2021 7.000 7.478 7.000 7.358 7,290,610 +0.42(+6.09%)
Apr 13, 2021 6.936 7.014 6.927 6.936 4,162,480 -0.04(-0.53%)
Apr 12, 2021 7.065 7.092 6.927 6.973 3,928,833 -0.01(-0.13%)
Apr 09, 2021 7.110 7.193 6.973 6.982 5,292,148 -0.17(-2.31%)
Apr 08, 2021 7.065 7.147 6.936 7.147 5,560,263 +0.06(+0.91%)
Apr 07, 2021 7.083 7.101 6.927 7.083 5,563,311 +0.00(+0.00%)
Apr 06, 2021 7.019 7.285 7.009 7.083 9,956,301 +0.11(+1.58%)
Apr 05, 2021 7.212 7.212 6.890 6.973 7,478,958 -0.26(-3.56%)
Apr 01, 2021 6.945 7.234 6.862 7.230 9,560,200 +0.32(+4.65%)
Mar 31, 2021 6.991 7.009 6.862 6.908 8,445,758 -0.06(-0.79%)
Mar 30, 2021 6.908 7.028 6.890 6.963 8,272,672 -0.01(-0.13%)
Mar 29, 2021 7.120 7.147 6.918 6.973 6,931,994 -0.19(-2.69%)
Mar 26, 2021 7.147 7.193 7.009 7.166 10,092,604 +0.13(+1.83%)
Mar 25, 2021 6.881 7.055 6.734 7.037 9,114,909 +0.00(+0.00%)
Mar 24, 2021 6.991 7.204 6.973 7.037 12,738,392 +0.19(+2.82%)
Mar 23, 2021 6.954 7.019 6.780 6.844 10,913,593 -0.34(-4.73%)
Mar 22, 2021 7.404 7.423 7.175 7.184 7,550,688 -0.17(-2.25%)
Mar 19, 2021 7.285 7.450 7.101 7.349 10,786,330 +0.12(+1.65%)
Mar 18, 2021 7.551 7.588 7.147 7.230 9,736,937 -0.45(-5.86%)
Mar 17, 2021 7.487 7.698 7.423 7.680 8,030,971 +0.14(+1.83%)
Mar 16, 2021 7.717 7.763 7.487 7.542 10,520,356 -0.24(-3.07%)
Mar 15, 2021 7.781 7.845 7.624 7.781 7,243,715 -0.01(-0.12%)
Mar 12, 2021 7.726 7.790 7.607 7.790 7,292,121 +0.05(+0.68%)
Mar 11, 2021 7.719 7.857 7.687 7.737 9,728,793 +0.12(+1.56%)
Mar 10, 2021 7.334 7.655 7.307 7.618 9,704,607 +0.29(+4.00%)
Mar 09, 2021 7.453 7.545 7.279 7.325 11,907,742 -0.13(-1.72%)
Mar 08, 2021 7.655 7.710 7.362 7.453 17,151,350 -0.07(-0.97%)
Mar 05, 2021 7.426 7.646 7.305 7.527 16,160,535 +0.32(+4.45%)
Mar 04, 2021 6.922 7.261 6.747 7.206 23,028,678 +0.34(+4.94%)
Mar 03, 2021 6.894 7.132 6.857 6.867 9,905,023 +0.03(+0.40%)
Mar 02, 2021 6.839 6.949 6.775 6.839 7,282,044 +0.03(+0.40%)
Mar 01, 2021 6.940 6.986 6.738 6.812 11,573,141 +0.02(+0.27%)
Feb 26, 2021 6.665 6.894 6.509 6.793 12,616,525 -0.04(-0.54%)
Feb 25, 2021 7.032 7.077 6.757 6.830 13,889,022 -0.15(-2.10%)
Feb 24, 2021 6.711 7.050 6.656 6.977 13,623,963 +0.27(+3.96%)
Feb 23, 2021 6.582 6.738 6.353 6.711 12,112,462 +0.12(+1.81%)
Feb 22, 2021 6.353 6.766 6.335 6.591 14,458,590 +0.27(+4.20%)
Feb 19, 2021 6.271 6.374 6.234 6.326 5,584,898 +0.11(+1.77%)
Feb 18, 2021 6.326 6.390 6.216 6.216 6,417,919 -0.15(-2.31%)
Feb 17, 2021 6.353 6.426 6.133 6.362 8,863,219 +0.00(+0.00%)
Feb 16, 2021 6.362 6.426 6.225 6.362 18,488,600 +0.17(+2.81%)
Feb 12, 2021 5.950 6.188 5.927 6.188 7,822,566 +0.17(+2.90%)
Feb 11, 2021 6.142 6.316 5.982 6.014 8,768,232 -0.11(-1.80%)
Feb 10, 2021 5.757 6.133 5.711 6.124 13,692,496 +0.43(+7.57%)
Feb 09, 2021 5.821 5.849 5.565 5.693 15,195,486 -0.23(-3.87%)
Feb 08, 2021 5.922 5.968 5.812 5.922 15,591,425 +0.10(+1.73%)
Feb 05, 2021 5.895 5.895 5.716 5.821 12,362,805 +0.04(+0.63%)
Feb 04, 2021 6.005 6.005 5.693 5.785 12,951,254 -0.13(-2.17%)
Feb 03, 2021 5.730 5.977 5.693 5.913 11,731,061 +0.24(+4.20%)
Feb 02, 2021 5.904 5.913 5.656 5.675 9,607,122 -0.03(-0.48%)
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.