Indicators

Cenovus Energy Inc (NY: CVE )

19.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.98	22.32	21.62	21.98	1,737,610	+0.36(+1.66%)
May 27, 2010	20.52	21.68	20.44	21.62	2,216,281	+1.65(+8.25%)
May 26, 2010	20.18	20.46	19.92	19.98	245	+0.02(+0.12%)
May 25, 2010	19.64	20.00	19.49	19.95	3,970,523	-0.45(-2.20%)
May 24, 2010	20.61	20.91	20.40	20.40	497,349	-0.40(-1.92%)
May 21, 2010	19.89	20.94	19.80	20.80	1,647,546	+0.47(+2.29%)
May 20, 2010	20.51	20.80	20.02	20.33	1,689,485	-1.00(-4.70%)
May 19, 2010	20.73	21.40	20.40	21.34	1,441,790	+0.19(+0.89%)
May 18, 2010	21.71	21.93	20.95	21.15	1,292,815	+0.01(+0.04%)
May 17, 2010	21.40	21.72	20.38	21.14	1,257,938	-0.23(-1.07%)
May 14, 2010	21.37	22.35	21.25	21.37	1,709,685	-1.26(-5.59%)
May 13, 2010	23.15	23.18	22.46	22.64	1,347,453	-0.51(-2.19%)
May 12, 2010	23.04	23.52	22.85	23.14	1,037,174	+0.28(+1.21%)
May 11, 2010	23.09	23.35	22.86	22.86	613,471	+0.07(+0.29%)
May 10, 2010	22.50	22.85	22.36	22.80	1,060,368	+1.38(+6.44%)
May 07, 2010	21.64	21.93	20.84	21.42	1,737,317	-0.23(-1.06%)
May 06, 2010	21.01	22.31	19.80	21.65	245	-0.14(-0.66%)
May 05, 2010	22.01	22.88	21.67	21.79	1,776,346	-1.08(-4.73%)
May 04, 2010	23.57	23.57	22.63	22.87	1,515,577	-0.98(-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.