Indicators

Cenovus Energy Inc (NY: CVE )

20.21 +0.25 (+1.23%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.97	22.31	21.62	21.97	1,738,261	+0.36(+1.66%)
May 27, 2010	20.51	21.67	20.43	21.62	2,217,111	+1.65(+8.25%)
May 26, 2010	20.17	20.46	19.91	19.97	245	+0.02(+0.12%)
May 25, 2010	19.63	19.99	19.48	19.94	3,972,011	-0.45(-2.20%)
May 24, 2010	20.60	20.90	20.39	20.39	497,536	-0.40(-1.92%)
May 21, 2010	19.89	20.93	19.80	20.79	1,648,164	+0.46(+2.29%)
May 20, 2010	20.51	20.79	20.01	20.33	1,690,118	-1.00(-4.70%)
May 19, 2010	20.73	21.39	20.39	21.33	1,442,330	+0.19(+0.89%)
May 18, 2010	21.70	21.92	20.95	21.14	1,293,299	+0.01(+0.04%)
May 17, 2010	21.39	21.71	20.37	21.13	1,258,410	-0.23(-1.07%)
May 14, 2010	21.36	22.34	21.24	21.36	1,710,325	-1.26(-5.59%)
May 13, 2010	23.14	23.17	22.46	22.63	1,347,958	-0.51(-2.19%)
May 12, 2010	23.03	23.51	22.84	23.13	1,037,563	+0.28(+1.21%)
May 11, 2010	23.08	23.34	22.86	22.86	613,701	+0.07(+0.29%)
May 10, 2010	22.50	22.84	22.35	22.79	1,060,765	+1.38(+6.44%)
May 07, 2010	21.63	21.93	20.83	21.41	1,737,968	-0.23(-1.06%)
May 06, 2010	21.00	22.30	19.79	21.64	245	-0.14(-0.66%)
May 05, 2010	22.00	22.87	21.66	21.78	1,777,012	-1.08(-4.73%)
May 04, 2010	23.57	23.57	22.62	22.86	1,516,144	-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.