Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cenovus Energy Inc (NY: CVE )

19.90 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.15 20.15 19.86 19.90 3,953,598 +0.02(+0.10%)
Jul 11, 2024 19.67 20.08 19.50 19.88 4,861,425 +0.22(+1.12%)
Jul 10, 2024 19.23 19.68 19.22 19.66 5,717,685 +0.40(+2.08%)
Jul 09, 2024 19.42 19.60 19.23 19.26 5,004,339 -0.32(-1.63%)
Jul 08, 2024 19.56 19.69 19.45 19.58 4,669,818 -0.07(-0.36%)
Jul 05, 2024 20.18 20.20 19.52 19.65 5,795,073 -0.47(-2.34%)
Jul 03, 2024 20.26 20.32 20.03 20.12 4,670,216 -0.08(-0.40%)
Jul 02, 2024 19.91 20.21 19.87 20.20 7,142,059 +0.41(+2.07%)
Jul 01, 2024 19.88 19.90 19.59 19.79 4,814,284 +0.13(+0.66%)
Jun 28, 2024 19.88 19.95 19.52 19.66 5,372,914 -0.01(-0.05%)
Jun 27, 2024 19.48 19.68 19.44 19.67 5,968,134 +0.32(+1.65%)
Jun 26, 2024 19.30 19.38 19.16 19.35 9,102,175 +0.02(+0.10%)
Jun 25, 2024 19.21 19.47 19.07 19.33 7,953,211 +0.08(+0.42%)
Jun 24, 2024 18.79 19.33 18.78 19.25 7,044,504 +0.60(+3.22%)
Jun 21, 2024 18.81 18.92 18.52 18.65 6,218,158 -0.14(-0.75%)
Jun 20, 2024 18.71 19.07 18.68 18.79 5,511,611 +0.13(+0.70%)
Jun 18, 2024 18.36 18.77 18.28 18.66 6,219,017 +0.41(+2.25%)
Jun 17, 2024 18.34 18.42 18.15 18.25 6,758,583 +0.01(+0.05%)
Jun 14, 2024 18.33 18.34 18.02 18.24 6,686,581 -0.06(-0.32%)
Jun 13, 2024 18.96 18.98 18.12 18.30 21,400,026 -0.73(-3.86%)
Jun 12, 2024 19.45 19.59 18.96 19.03 4,577,202 -0.11(-0.57%)
Jun 11, 2024 19.16 19.19 18.93 19.14 3,836,261 -0.08(-0.41%)
Jun 10, 2024 18.93 19.27 18.87 19.22 5,504,734 +0.45(+2.38%)
Jun 07, 2024 18.83 18.91 18.68 18.78 8,130,202 -0.15(-0.79%)
Jun 06, 2024 19.01 19.10 18.83 18.92 9,747,023 -0.06(-0.31%)
Jun 05, 2024 19.21 19.25 18.96 18.98 4,737,712 -0.07(-0.36%)
Jun 04, 2024 19.11 19.17 18.83 19.05 6,534,966 -0.37(-1.89%)
Jun 03, 2024 20.71 20.74 19.41 19.42 9,394,082 -1.25(-6.05%)
May 31, 2024 20.63 20.69 20.35 20.67 7,018,661 +0.23(+1.12%)
May 30, 2024 20.48 20.93 20.30 20.44 6,894,950 -0.05(-0.24%)
May 29, 2024 20.69 20.79 20.23 20.49 6,822,612 -0.32(-1.53%)
May 28, 2024 20.41 20.85 20.34 20.81 6,929,104 +0.65(+3.20%)
May 24, 2024 19.95 20.27 19.95 20.17 5,602,299 +0.37(+1.86%)
May 23, 2024 20.02 20.11 19.64 19.80 4,382,034 -0.03(-0.15%)
May 22, 2024 19.95 20.12 19.66 19.83 5,503,112 -0.30(-1.48%)
May 21, 2024 20.01 20.17 19.90 20.13 7,290,977 +0.11(+0.55%)
May 20, 2024 20.15 20.36 20.02 20.02 3,358,611 -0.04(-0.20%)
May 17, 2024 19.92 20.12 19.80 20.06 6,114,891 +0.23(+1.15%)
May 16, 2024 20.22 20.22 19.80 19.83 6,178,184 -0.10(-0.50%)
May 15, 2024 19.87 19.99 19.54 19.93 6,907,672 -0.02(-0.10%)
May 14, 2024 20.18 20.22 19.86 19.95 6,341,134 -0.23(-1.13%)
May 13, 2024 20.47 20.52 20.05 20.18 4,398,207 -0.11(-0.54%)
May 10, 2024 20.69 20.71 20.23 20.28 3,978,394 -0.24(-1.16%)
May 09, 2024 20.52 20.71 20.48 20.52 5,775,042 +0.02(+0.10%)
May 08, 2024 20.24 20.53 20.15 20.50 5,350,302 +0.14(+0.68%)
May 07, 2024 20.38 20.51 20.23 20.36 6,197,225 -0.07(-0.34%)
May 06, 2024 20.50 20.78 20.38 20.43 6,612,786 +0.19(+0.93%)
May 03, 2024 20.59 20.59 20.07 20.24 8,326,975 -0.08(-0.39%)
May 02, 2024 20.36 20.55 20.21 20.32 8,433,717 +0.23(+1.13%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.