Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

18.22 -0.02 (-0.11%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 17, 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 (%)
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%)
Feb 01, 2021 5.528 5.757 5.446 5.702 12,801,677 +0.28(+5.25%)
Jan 29, 2021 5.372 5.537 5.326 5.418 18,824,270 +0.01(+0.17%)
Jan 28, 2021 5.345 5.482 5.226 5.409 11,613,933 +0.14(+2.61%)
Jan 27, 2021 5.180 5.418 5.097 5.271 9,922,211 -0.01(-0.17%)
Jan 26, 2021 5.510 5.574 5.189 5.281 10,119,399 -0.16(-2.87%)
Jan 25, 2021 5.326 5.455 5.226 5.436 9,064,341 +0.05(+0.85%)
Jan 22, 2021 5.455 5.546 5.326 5.391 10,497,536 -0.23(-4.08%)
Jan 21, 2021 5.702 5.702 5.446 5.620 11,208,540 -0.06(-1.13%)
Jan 20, 2021 5.721 5.817 5.656 5.684 6,862,912 +0.01(+0.16%)
Jan 19, 2021 5.638 5.711 5.556 5.675 12,704,367 +0.06(+0.98%)
Jan 15, 2021 5.950 5.950 5.612 5.620 15,470,168 -0.36(-5.98%)
Jan 14, 2021 5.730 6.055 5.666 5.977 11,203,450 +0.33(+5.84%)
Jan 13, 2021 5.840 5.849 5.624 5.647 12,425,877 -0.18(-3.14%)
Jan 12, 2021 5.977 5.996 5.821 5.831 12,140,968 -0.07(-1.24%)
Jan 11, 2021 5.803 5.913 5.730 5.904 13,065,741 -0.08(-1.38%)
Jan 08, 2021 6.326 6.353 5.952 5.986 12,054,763 -0.26(-4.11%)
Jan 07, 2021 6.225 6.324 6.147 6.243 15,735,625 +0.10(+1.64%)
Jan 06, 2021 6.151 6.252 5.996 6.142 17,312,454 +0.06(+0.90%)
Jan 05, 2021 5.776 6.124 5.748 6.087 25,223,028 +0.42(+7.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.