Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 3.944 4.008 3.852 3.971 6,580,189 -0.04(-0.92%)
May 28, 2020 4.109 4.145 3.989 4.008 4,910,861 -0.12(-2.89%)
May 27, 2020 4.044 4.145 3.889 4.127 7,993,151 +0.13(+3.21%)
May 26, 2020 4.044 4.072 3.962 3.999 5,714,561 +0.10(+2.59%)
May 22, 2020 3.824 3.923 3.774 3.898 4,631,331 -0.03(-0.70%)
May 21, 2020 3.989 4.044 3.806 3.925 5,237,810 -0.03(-0.70%)
May 20, 2020 3.815 3.953 3.760 3.953 6,735,612 +0.28(+7.48%)
May 19, 2020 3.944 4.008 3.655 3.678 14,712,447 -0.39(-9.68%)
May 18, 2020 3.586 4.099 3.577 4.072 8,812,940 +0.67(+19.68%)
May 15, 2020 3.237 3.412 3.201 3.402 4,797,180 +0.19(+6.00%)
May 14, 2020 3.118 3.302 2.916 3.210 7,873,001 +0.00(+0.00%)
May 13, 2020 3.439 3.467 3.192 3.210 7,068,933 -0.26(-7.41%)
May 12, 2020 3.393 3.568 3.393 3.467 12,200,871 +0.10(+3.00%)
May 11, 2020 3.503 3.520 3.329 3.366 7,604,391 -0.17(-4.92%)
May 08, 2020 3.577 3.618 3.494 3.540 6,216,761 +0.05(+1.31%)
May 07, 2020 3.393 3.513 3.343 3.494 15,188,689 +0.23(+7.02%)
May 06, 2020 3.347 3.485 3.228 3.265 10,631,037 -0.08(-2.47%)
May 05, 2020 3.274 3.448 3.182 3.347 14,518,171 +0.26(+8.31%)
May 04, 2020 2.962 3.214 2.916 3.091 9,393,876 +0.03(+0.90%)
May 01, 2020 3.274 3.329 3.008 3.063 7,504,405 -0.28(-8.24%)
Apr 30, 2020 3.448 3.448 3.114 3.338 13,400,653 +0.05(+1.39%)
Apr 29, 2020 2.981 3.329 2.981 3.292 11,836,290 +0.41(+14.33%)
Apr 28, 2020 2.788 2.953 2.788 2.880 9,660,857 +0.09(+3.29%)
Apr 27, 2020 2.696 2.852 2.550 2.788 9,560,365 -0.01(-0.33%)
Apr 24, 2020 2.935 3.031 2.696 2.797 9,895,962 -0.06(-1.93%)
Apr 23, 2020 2.779 3.109 2.751 2.852 14,501,141 +0.19(+7.24%)
Apr 22, 2020 2.495 2.669 2.485 2.660 8,445,618 +0.25(+10.27%)
Apr 21, 2020 2.311 2.430 2.293 2.412 16,431,457 +0.00(+0.00%)
Apr 20, 2020 2.284 2.531 2.274 2.412 12,706,080 -0.09(-3.66%)
Apr 17, 2020 2.302 2.550 2.274 2.504 13,495,019 +0.20(+8.77%)
Apr 16, 2020 2.293 2.366 2.274 2.302 7,719,437 -0.01(-0.40%)
Apr 15, 2020 2.247 2.357 2.192 2.311 7,902,006 -0.09(-3.82%)
Apr 14, 2020 2.357 2.439 2.302 2.403 11,418,459 -0.05(-1.87%)
Apr 13, 2020 2.678 2.705 2.412 2.449 6,440,097 -0.08(-3.26%)
Apr 09, 2020 2.825 2.852 2.407 2.531 22,237,456 -0.17(-6.44%)
Apr 08, 2020 2.577 2.724 2.412 2.705 18,850,550 +0.18(+7.27%)
Apr 07, 2020 2.632 2.880 2.485 2.522 18,122,296 +0.06(+2.61%)
Apr 06, 2020 2.293 2.531 2.210 2.458 15,858,868 +0.23(+10.29%)
Apr 03, 2020 2.458 2.467 1.990 2.229 19,966,168 +0.06(+2.97%)
Apr 02, 2020 1.963 2.302 1.871 2.164 21,281,406 +0.41(+23.56%)
Apr 01, 2020 1.770 1.880 1.632 1.752 11,735,964 -0.10(-5.45%)
Mar 31, 2020 1.724 1.944 1.651 1.853 16,802,130 +0.28(+18.13%)
Mar 30, 2020 1.559 1.587 1.440 1.568 17,454,390 +0.02(+1.18%)
Mar 27, 2020 1.697 1.715 1.504 1.550 7,871,867 -0.18(-10.58%)
Mar 26, 2020 1.862 1.981 1.678 1.733 13,749,196 -0.11(-5.97%)
Mar 25, 2020 1.706 2.018 1.632 1.843 15,572,534 +0.21(+12.92%)
Mar 24, 2020 1.623 1.642 1.550 1.632 9,461,130 +0.16(+10.56%)
Mar 23, 2020 1.568 1.651 1.431 1.477 8,631,395 -0.05(-3.01%)
Mar 20, 2020 1.614 1.665 1.495 1.522 15,139,003 +0.02(+1.22%)
Mar 19, 2020 1.504 1.587 1.403 1.504 15,821,444 +0.04(+2.50%)
Mar 18, 2020 1.651 1.761 1.293 1.467 11,611,407 -0.30(-17.10%)
Mar 17, 2020 2.293 2.293 1.697 1.770 12,592,408 -0.48(-21.22%)
Mar 16, 2020 2.403 2.412 2.164 2.247 8,606,578 -0.50(-18.33%)
Mar 13, 2020 2.550 2.760 2.504 2.751 16,589,552 +0.36(+14.94%)
Mar 12, 2020 2.586 2.586 2.274 2.394 11,504,941 -0.31(-11.45%)
Mar 11, 2020 2.685 2.775 2.604 2.703 27,631,366 -0.08(-2.90%)
Mar 10, 2020 3.377 3.377 2.542 2.784 26,533,412 +0.27(+10.71%)
Mar 09, 2020 3.565 3.592 2.425 2.515 30,967,708 -2.78(-52.46%)
Mar 06, 2020 5.757 5.900 5.227 5.290 12,166,912 -0.70(-11.69%)
Mar 05, 2020 6.080 6.165 5.941 5.990 7,237,668 -0.27(-4.30%)
Mar 04, 2020 6.475 6.574 6.134 6.259 6,826,806 -0.11(-1.69%)
Mar 03, 2020 6.717 6.789 6.336 6.367 7,911,394 -0.33(-4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.