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 )

18.24 -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 (%)
Jun 30, 2020 4.254 4.318 4.116 4.281 8,308,636 -0.01(-0.21%)
Jun 29, 2020 4.098 4.309 4.034 4.290 7,149,398 +0.21(+5.17%)
Jun 26, 2020 4.180 4.226 3.997 4.080 9,403,027 -0.19(-4.51%)
Jun 25, 2020 4.107 4.368 4.089 4.272 5,553,675 +0.09(+2.19%)
Jun 24, 2020 4.208 4.268 4.107 4.180 8,240,079 -0.13(-2.98%)
Jun 23, 2020 4.309 4.410 4.281 4.309 5,755,155 +0.08(+1.95%)
Jun 22, 2020 4.171 4.249 4.072 4.226 4,521,086 +0.07(+1.77%)
Jun 19, 2020 4.226 4.277 4.127 4.153 8,120,900 +0.06(+1.57%)
Jun 18, 2020 4.125 4.254 4.006 4.089 8,758,708 -0.13(-3.04%)
Jun 17, 2020 4.428 4.492 4.189 4.217 7,910,874 -0.28(-6.31%)
Jun 16, 2020 4.501 4.666 4.378 4.501 10,098,449 +0.26(+6.05%)
Jun 15, 2020 3.896 4.281 3.896 4.245 10,644,508 +0.05(+1.09%)
Jun 12, 2020 4.364 4.460 4.084 4.199 8,642,084 +0.07(+1.78%)
Jun 11, 2020 4.102 4.428 4.084 4.125 10,931,430 -0.58(-12.28%)
Jun 10, 2020 4.868 4.923 4.602 4.703 7,511,860 -0.23(-4.65%)
Jun 09, 2020 5.152 5.152 4.854 4.932 10,007,704 -0.37(-6.92%)
Jun 08, 2020 5.106 5.345 4.969 5.299 17,796,724 +0.50(+10.31%)
Jun 05, 2020 4.685 4.873 4.685 4.804 13,671,874 +0.39(+8.71%)
Jun 04, 2020 4.345 4.446 4.309 4.419 6,646,334 +0.02(+0.42%)
Jun 03, 2020 4.428 4.520 4.364 4.400 9,830,023 +0.05(+1.05%)
Jun 02, 2020 4.217 4.364 4.171 4.355 6,057,947 +0.23(+5.56%)
Jun 01, 2020 3.942 4.139 3.860 4.125 4,864,241 +0.16(+3.93%)
May 29, 2020 3.942 4.006 3.850 3.970 6,582,653 -0.04(-0.92%)
May 28, 2020 4.107 4.144 3.988 4.006 4,912,700 -0.12(-2.89%)
May 27, 2020 4.043 4.144 3.887 4.125 7,996,145 +0.13(+3.21%)
May 26, 2020 4.043 4.070 3.960 3.997 5,716,701 +0.10(+2.59%)
May 22, 2020 3.823 3.922 3.772 3.896 4,633,065 -0.03(-0.70%)
May 21, 2020 3.988 4.043 3.805 3.924 5,239,772 -0.03(-0.70%)
May 20, 2020 3.814 3.951 3.759 3.951 6,738,135 +0.28(+7.48%)
May 19, 2020 3.942 4.006 3.653 3.676 14,717,957 -0.39(-9.68%)
May 18, 2020 3.585 4.098 3.575 4.070 8,816,240 +0.67(+19.68%)
May 15, 2020 3.236 3.410 3.199 3.401 4,798,976 +0.19(+6.00%)
May 14, 2020 3.117 3.300 2.915 3.209 7,875,950 +0.00(+0.00%)
May 13, 2020 3.438 3.465 3.190 3.209 7,071,580 -0.26(-7.41%)
May 12, 2020 3.392 3.566 3.392 3.465 12,205,440 +0.10(+3.00%)
May 11, 2020 3.502 3.519 3.328 3.365 7,607,239 -0.17(-4.92%)
May 08, 2020 3.575 3.617 3.493 3.539 6,219,089 +0.05(+1.31%)
May 07, 2020 3.392 3.511 3.342 3.493 15,194,377 +0.23(+7.02%)
May 06, 2020 3.346 3.484 3.227 3.264 10,635,018 -0.08(-2.47%)
May 05, 2020 3.273 3.447 3.181 3.346 14,523,608 +0.26(+8.31%)
May 04, 2020 2.961 3.213 2.915 3.089 9,397,394 +0.03(+0.90%)
May 01, 2020 3.273 3.328 3.007 3.062 7,507,215 -0.28(-8.24%)
Apr 30, 2020 3.447 3.447 3.112 3.337 13,405,672 +0.05(+1.39%)
Apr 29, 2020 2.979 3.328 2.979 3.291 11,840,722 +0.41(+14.33%)
Apr 28, 2020 2.787 2.952 2.787 2.879 9,664,475 +0.09(+3.29%)
Apr 27, 2020 2.695 2.851 2.549 2.787 9,563,945 -0.01(-0.33%)
Apr 24, 2020 2.934 3.030 2.695 2.796 9,899,668 -0.06(-1.93%)
Apr 23, 2020 2.778 3.108 2.750 2.851 14,506,572 +0.19(+7.24%)
Apr 22, 2020 2.494 2.668 2.484 2.659 8,448,780 +0.25(+10.27%)
Apr 21, 2020 2.310 2.429 2.292 2.411 16,437,611 +0.00(+0.00%)
Apr 20, 2020 2.283 2.530 2.274 2.411 12,710,839 -0.09(-3.66%)
Apr 17, 2020 2.301 2.549 2.274 2.503 13,500,073 +0.20(+8.77%)
Apr 16, 2020 2.292 2.365 2.274 2.301 7,722,328 -0.01(-0.40%)
Apr 15, 2020 2.246 2.356 2.191 2.310 7,904,965 -0.09(-3.82%)
Apr 14, 2020 2.356 2.439 2.301 2.402 11,422,735 -0.05(-1.87%)
Apr 13, 2020 2.677 2.704 2.411 2.448 6,442,509 -0.08(-3.26%)
Apr 09, 2020 2.824 2.851 2.406 2.530 22,245,784 -0.17(-6.44%)
Apr 08, 2020 2.576 2.723 2.411 2.704 18,857,610 +0.18(+7.27%)
Apr 07, 2020 2.631 2.879 2.484 2.521 18,129,082 +0.06(+2.61%)
Apr 06, 2020 2.292 2.530 2.209 2.457 15,864,807 +0.23(+10.29%)
Apr 03, 2020 2.457 2.466 1.989 2.228 19,973,646 +0.06(+2.97%)
Apr 02, 2020 1.962 2.301 1.870 2.164 21,289,376 +0.41(+23.56%)
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.