Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2021 7.371 7.475 7.277 7.306 6,087,931 -0.16(-2.14%)
Apr 29, 2021 7.569 7.663 7.367 7.465 7,450,685 +0.05(+0.63%)
Apr 28, 2021 7.099 7.447 7.061 7.418 9,909,299 +0.36(+5.06%)
Apr 27, 2021 7.155 7.193 6.939 7.061 16,896,240 -0.06(-0.79%)
Apr 26, 2021 7.052 7.164 7.033 7.117 4,542,969 +0.07(+0.93%)
Apr 23, 2021 7.089 7.099 6.958 7.052 3,910,145 +0.06(+0.81%)
Apr 22, 2021 7.089 7.099 6.863 6.995 6,548,316 -0.10(-1.46%)
Apr 21, 2021 6.741 7.099 6.732 7.099 5,289,563 +0.23(+3.28%)
Apr 20, 2021 7.343 7.390 6.864 6.873 10,540,356 -0.51(-6.88%)
Apr 19, 2021 7.559 7.578 7.362 7.381 7,552,441 -0.11(-1.51%)
Apr 16, 2021 7.663 7.663 7.450 7.494 6,195,140 -0.11(-1.48%)
Apr 15, 2021 7.588 7.663 7.494 7.606 7,226,210 +0.08(+1.00%)
Apr 14, 2021 7.164 7.653 7.164 7.531 7,123,445 +0.43(+6.09%)
Apr 13, 2021 7.099 7.179 7.089 7.099 4,067,040 -0.04(-0.53%)
Apr 12, 2021 7.230 7.258 7.089 7.136 3,838,750 -0.01(-0.13%)
Apr 09, 2021 7.277 7.362 7.136 7.146 5,170,806 -0.17(-2.31%)
Apr 08, 2021 7.230 7.315 7.099 7.315 5,432,773 +0.07(+0.91%)
Apr 07, 2021 7.249 7.268 7.089 7.249 5,435,751 +0.00(+0.00%)
Apr 06, 2021 7.183 7.456 7.174 7.249 9,728,015 +0.11(+1.58%)
Apr 05, 2021 7.381 7.381 7.052 7.136 7,307,475 -0.26(-3.56%)
Apr 01, 2021 7.108 7.404 7.023 7.400 9,340,996 +0.33(+4.65%)
Mar 31, 2021 7.155 7.174 7.023 7.070 8,252,107 -0.06(-0.79%)
Mar 30, 2021 7.070 7.193 7.052 7.127 8,082,990 -0.01(-0.13%)
Mar 29, 2021 7.287 7.315 7.080 7.136 6,773,052 -0.20(-2.69%)
Mar 26, 2021 7.315 7.362 7.174 7.334 9,861,193 +0.13(+1.83%)
Mar 25, 2021 7.042 7.221 6.892 7.202 8,905,916 +0.00(+0.00%)
Mar 24, 2021 7.155 7.373 7.136 7.202 12,446,317 +0.20(+2.82%)
Mar 23, 2021 7.117 7.183 6.939 7.005 10,663,358 -0.35(-4.73%)
Mar 22, 2021 7.578 7.597 7.343 7.353 7,377,560 -0.17(-2.25%)
Mar 19, 2021 7.456 7.625 7.268 7.522 10,539,013 +0.12(+1.65%)
Mar 18, 2021 7.729 7.766 7.315 7.400 9,513,681 -0.46(-5.86%)
Mar 17, 2021 7.663 7.879 7.597 7.860 7,846,830 +0.14(+1.83%)
Mar 16, 2021 7.898 7.945 7.663 7.719 10,279,138 -0.24(-3.07%)
Mar 15, 2021 7.964 8.029 7.803 7.964 7,077,626 -0.01(-0.12%)
Mar 12, 2021 7.907 7.973 7.785 7.973 7,124,921 +0.05(+0.64%)
Mar 11, 2021 7.904 8.044 7.871 7.922 9,501,776 +0.12(+1.56%)
Mar 10, 2021 7.509 7.838 7.481 7.800 9,478,154 +0.30(+4.01%)
Mar 09, 2021 7.631 7.725 7.453 7.500 11,629,881 -0.13(-1.72%)
Mar 08, 2021 7.838 7.894 7.537 7.631 16,751,131 -0.08(-0.97%)
Mar 05, 2021 7.603 7.828 7.479 7.706 15,783,437 +0.33(+4.45%)
Mar 04, 2021 7.087 7.434 6.909 7.378 22,491,314 +0.35(+4.94%)
Mar 03, 2021 7.059 7.303 7.021 7.031 9,673,894 +0.03(+0.40%)
Mar 02, 2021 7.002 7.115 6.937 7.002 7,112,121 +0.03(+0.40%)
Mar 01, 2021 7.106 7.153 6.899 6.974 11,303,088 +0.02(+0.27%)
Feb 26, 2021 6.824 7.059 6.664 6.955 12,322,124 -0.04(-0.54%)
Feb 25, 2021 7.200 7.246 6.918 6.993 13,564,928 -0.15(-2.10%)
Feb 24, 2021 6.871 7.218 6.815 7.143 13,306,054 +0.27(+3.96%)
Feb 23, 2021 6.740 6.899 6.505 6.871 11,829,823 +0.12(+1.81%)
Feb 22, 2021 6.505 6.927 6.486 6.749 14,121,206 +0.27(+4.20%)
Feb 19, 2021 6.420 6.526 6.383 6.477 5,454,577 +0.11(+1.77%)
Feb 18, 2021 6.477 6.542 6.364 6.364 6,268,160 -0.15(-2.31%)
Feb 17, 2021 6.505 6.580 6.280 6.514 8,656,400 +0.00(+0.00%)
Feb 16, 2021 6.514 6.580 6.374 6.514 18,057,178 +0.18(+2.81%)
Feb 12, 2021 6.092 6.336 6.068 6.336 7,640,030 +0.18(+2.90%)
Feb 11, 2021 6.289 6.467 6.125 6.158 8,563,630 -0.11(-1.80%)
Feb 10, 2021 5.895 6.280 5.848 6.270 13,372,988 +0.44(+7.57%)
Feb 09, 2021 5.960 5.989 5.698 5.829 14,840,906 -0.23(-3.87%)
Feb 08, 2021 6.064 6.111 5.951 6.064 15,227,607 +0.10(+1.73%)
Feb 05, 2021 6.036 6.036 5.853 5.960 12,074,324 +0.04(+0.63%)
Feb 04, 2021 6.148 6.148 5.829 5.923 12,649,043 -0.13(-2.17%)
Feb 03, 2021 5.867 6.120 5.829 6.054 11,457,322 +0.24(+4.20%)
Feb 02, 2021 6.045 6.054 5.792 5.810 9,382,944 -0.03(-0.48%)
Feb 01, 2021 5.660 5.895 5.576 5.838 12,502,956 +0.29(+5.25%)
Jan 29, 2021 5.501 5.670 5.454 5.547 18,385,014 +0.01(+0.17%)
Jan 28, 2021 5.472 5.613 5.350 5.538 11,342,927 +0.14(+2.61%)
Jan 27, 2021 5.303 5.547 5.219 5.397 9,690,681 -0.01(-0.17%)
Jan 26, 2021 5.641 5.707 5.313 5.407 9,883,268 -0.16(-2.87%)
Jan 25, 2021 5.454 5.585 5.350 5.566 8,852,829 +0.05(+0.85%)
Jan 22, 2021 5.585 5.679 5.454 5.519 10,252,581 -0.23(-4.08%)
Jan 21, 2021 5.838 5.838 5.576 5.754 10,946,994 -0.07(-1.13%)
Jan 20, 2021 5.857 5.956 5.792 5.820 6,702,769 +0.01(+0.16%)
Jan 19, 2021 5.773 5.848 5.688 5.810 12,407,916 +0.06(+0.98%)
Jan 15, 2021 6.092 6.092 5.746 5.754 15,109,179 -0.37(-5.98%)
Jan 14, 2021 5.867 6.200 5.801 6.120 10,942,022 +0.34(+5.84%)
Jan 13, 2021 5.979 5.989 5.759 5.782 12,135,925 -0.19(-3.14%)
Jan 12, 2021 6.120 6.139 5.960 5.970 11,857,665 -0.08(-1.24%)
Jan 11, 2021 5.942 6.054 5.867 6.045 12,760,859 -0.08(-1.38%)
Jan 08, 2021 6.477 6.505 6.094 6.129 11,773,470 -0.26(-4.11%)
Jan 07, 2021 6.374 6.475 6.294 6.392 15,368,441 +0.10(+1.64%)
Jan 06, 2021 6.298 6.402 6.139 6.289 16,908,476 +0.06(+0.90%)
Jan 05, 2021 5.914 6.270 5.885 6.233 24,634,460 +0.43(+7.44%)
Jan 04, 2021 5.763 5.932 5.735 5.801 14,424,137 +0.13(+2.32%)
Dec 31, 2020 5.670 5.670 5.670 8,678,059 -0.09(-1.63%)
Dec 30, 2020 5.632 5.862 5.632 5.763 8,678,059 +0.13(+2.33%)
Dec 29, 2020 5.538 5.716 5.472 5.632 10,730,233 +0.21(+3.81%)
Dec 28, 2020 5.566 5.618 5.379 5.425 3,221,047 -0.11(-2.03%)
Dec 24, 2020 5.538 5.557 5.416 5.538 3,821,826 +0.01(+0.17%)
Dec 23, 2020 5.303 5.557 5.285 5.529 6,829,186 +0.31(+5.94%)
Dec 22, 2020 5.322 5.360 5.191 5.219 5,290,908 -0.16(-2.97%)
Dec 21, 2020 5.210 5.444 5.134 5.379 7,592,787 -0.19(-3.37%)
Dec 18, 2020 5.613 5.754 5.519 5.566 7,407,571 -0.04(-0.67%)
Dec 17, 2020 5.604 5.651 5.463 5.604 6,769,532 +0.08(+1.36%)
Dec 16, 2020 5.726 5.754 5.472 5.529 9,649,498 -0.22(-3.76%)
Dec 15, 2020 5.726 5.787 5.632 5.745 8,201,867 +0.08(+1.32%)
Dec 14, 2020 5.979 6.054 5.670 5.670 12,235,841 -0.16(-2.74%)
Dec 11, 2020 5.876 5.885 5.707 5.829 8,773,879 +0.01(+0.16%)
Dec 10, 2020 5.501 5.885 5.501 5.820 10,133,844 +0.32(+5.80%)
Dec 09, 2020 5.576 5.698 5.350 5.501 11,172,334 +0.03(+0.51%)
Dec 08, 2020 5.256 5.538 5.256 5.472 8,972,904 +0.17(+3.19%)
Dec 07, 2020 5.266 5.416 5.125 5.303 8,850,994 +0.00(+0.00%)
Dec 04, 2020 5.134 5.332 5.106 5.303 10,342,177 +0.30(+6.00%)
Dec 03, 2020 4.947 5.078 4.834 5.003 9,448,292 +0.11(+2.30%)
Dec 02, 2020 4.684 5.059 4.637 4.890 7,942,343 +0.20(+4.20%)
Dec 01, 2020 4.778 4.862 4.646 4.693 6,129,932 +0.04(+0.81%)
Nov 30, 2020 4.975 5.012 4.656 4.656 7,456,297 -0.37(-7.29%)
Nov 27, 2020 5.003 5.097 4.956 5.022 3,994,519 -0.07(-1.29%)
Nov 25, 2020 5.012 5.116 4.904 5.088 6,233,452 +0.02(+0.37%)
Nov 24, 2020 5.163 5.238 5.012 5.069 9,683,349 +0.14(+2.86%)
Nov 23, 2020 4.543 4.928 4.487 4.928 7,086,831 +0.51(+11.47%)
Nov 20, 2020 4.337 4.477 4.271 4.421 5,205,818 +0.08(+1.73%)
Nov 19, 2020 4.318 4.370 4.262 4.346 6,320,295 -0.02(-0.43%)
Nov 18, 2020 4.524 4.614 4.355 4.365 7,006,396 -0.04(-0.85%)
Nov 17, 2020 4.205 4.412 4.149 4.402 8,705,060 +0.17(+3.99%)
Nov 16, 2020 4.271 4.290 4.177 4.233 6,654,290 +0.22(+5.37%)
Nov 13, 2020 3.849 4.050 3.849 4.017 11,917,292 +0.17(+4.39%)
Nov 12, 2020 4.055 4.121 3.792 3.849 7,389,135 -0.28(-6.82%)
Nov 11, 2020 4.149 4.196 4.105 4.130 6,477,995 +0.02(+0.46%)
Nov 10, 2020 4.102 4.172 3.933 4.111 10,109,161 +0.07(+1.62%)
Nov 09, 2020 3.773 4.149 3.764 4.046 16,340,139 +0.69(+20.39%)
Nov 06, 2020 3.389 3.459 3.351 3.360 7,307,109 -0.07(-1.92%)
Nov 05, 2020 3.417 3.520 3.389 3.426 7,355,531 +0.02(+0.55%)
Nov 04, 2020 3.417 3.492 3.238 3.407 9,303,401 +0.02(+0.55%)
Nov 03, 2020 3.332 3.421 3.285 3.389 10,942,098 +0.15(+4.64%)
Nov 02, 2020 3.135 3.257 3.051 3.238 14,325,103 +0.16(+5.18%)
Oct 30, 2020 3.041 3.107 3.004 3.079 11,488,703 -0.04(-1.20%)
Oct 29, 2020 3.098 3.154 2.966 3.116 18,020,794 -0.10(-3.21%)
Oct 28, 2020 3.332 3.342 3.210 3.220 16,456,959 -0.19(-5.51%)
Oct 27, 2020 3.285 3.482 3.276 3.407 35,291,960 +0.22(+6.76%)
Oct 26, 2020 3.154 3.238 2.957 3.191 35,816,212 -0.29(-8.36%)
Oct 23, 2020 3.558 3.562 3.407 3.482 4,859,261 -0.03(-0.80%)
Oct 22, 2020 3.398 3.529 3.323 3.511 4,053,914 +0.14(+4.18%)
Oct 21, 2020 3.417 3.482 3.360 3.370 3,181,593 -0.09(-2.71%)
Oct 20, 2020 3.464 3.539 3.398 3.464 4,950,535 +0.04(+1.10%)
Oct 19, 2020 3.464 3.586 3.426 3.426 7,156,934 +0.00(+0.00%)
Oct 16, 2020 3.586 3.586 3.407 3.426 5,158,623 -0.17(-4.70%)
Oct 15, 2020 3.558 3.604 3.464 3.595 3,740,300 -0.08(-2.05%)
Oct 14, 2020 3.736 3.839 3.661 3.670 5,469,695 -0.08(-2.00%)
Oct 13, 2020 3.755 3.811 3.661 3.745 3,166,632 -0.04(-0.99%)
Oct 12, 2020 3.792 3.849 3.726 3.783 1,813,167 -0.02(-0.49%)
Oct 09, 2020 3.952 3.952 3.755 3.802 4,803,330 -0.08(-2.17%)
Oct 08, 2020 3.708 3.914 3.665 3.886 4,893,577 +0.25(+6.98%)
Oct 07, 2020 3.576 3.661 3.539 3.633 7,123,220 +0.08(+2.11%)
Oct 06, 2020 3.576 3.698 3.515 3.558 8,770,205 +0.03(+0.80%)
Oct 05, 2020 3.492 3.567 3.379 3.529 5,015,290 +0.12(+3.58%)
Oct 02, 2020 3.248 3.478 3.220 3.407 6,472,516 -0.02(-0.55%)
Oct 01, 2020 3.576 3.576 3.360 3.426 9,232,600 -0.23(-6.17%)
Sep 30, 2020 3.670 3.811 3.651 3.651 11,964,959 -0.02(-0.51%)
Sep 29, 2020 3.858 3.858 3.623 3.670 10,556,638 -0.22(-5.56%)
Sep 28, 2020 3.745 3.895 3.689 3.886 4,850,017 +0.23(+6.43%)
Sep 25, 2020 3.708 3.745 3.580 3.651 8,303,954 -0.10(-2.75%)
Sep 24, 2020 3.586 3.811 3.501 3.755 4,766,929 +0.13(+3.63%)
Sep 23, 2020 3.783 3.811 3.576 3.623 5,298,457 -0.16(-4.22%)
Sep 22, 2020 3.726 3.844 3.675 3.783 3,007,806 +0.07(+1.77%)
Sep 21, 2020 3.867 3.877 3.689 3.717 4,730,389 -0.25(-6.38%)
Sep 18, 2020 4.027 4.046 3.900 3.971 3,484,111 -0.07(-1.63%)
Sep 17, 2020 3.989 4.107 3.895 4.036 3,578,085 -0.05(-1.15%)
Sep 16, 2020 3.895 4.177 3.886 4.083 7,638,172 +0.23(+5.84%)
Sep 15, 2020 3.895 3.961 3.834 3.858 3,576,374 +0.00(+0.00%)
Sep 14, 2020 3.877 3.877 3.708 3.858 5,979,262 +0.00(+0.00%)
Sep 11, 2020 3.820 3.933 3.764 3.858 4,880,461 +0.04(+0.98%)
Sep 10, 2020 3.971 4.083 3.792 3.820 7,264,695 -0.17(-4.24%)
Sep 09, 2020 3.999 4.055 3.947 3.989 3,448,509 +0.07(+1.67%)
Sep 08, 2020 4.224 4.243 3.914 3.924 7,668,408 -0.44(-10.11%)
Sep 04, 2020 4.496 4.581 4.323 4.365 4,843,600 -0.13(-2.92%)
Sep 03, 2020 4.365 4.529 4.318 4.496 3,825,582 +0.11(+2.57%)
Sep 02, 2020 4.487 4.487 4.355 4.384 4,466,757 -0.07(-1.48%)
Sep 01, 2020 4.421 4.543 4.365 4.449 3,072,044 +0.02(+0.42%)
Aug 31, 2020 4.590 4.599 4.421 4.430 3,111,029 -0.18(-3.87%)
Aug 28, 2020 4.553 4.614 4.487 4.609 2,367,414 +0.09(+2.08%)
Aug 27, 2020 4.524 4.553 4.393 4.515 3,817,229 -0.01(-0.21%)
Aug 26, 2020 4.665 4.665 4.482 4.524 3,840,249 -0.12(-2.63%)
Aug 25, 2020 4.665 4.731 4.571 4.646 2,914,896 +0.06(+1.23%)
Aug 24, 2020 4.468 4.618 4.398 4.590 3,316,608 +0.20(+4.49%)
Aug 21, 2020 4.571 4.576 4.332 4.393 6,498,937 -0.23(-5.07%)
Aug 20, 2020 4.581 4.684 4.524 4.628 3,375,367 -0.04(-0.80%)
Aug 19, 2020 4.731 4.759 4.646 4.665 2,468,656 -0.08(-1.58%)
Aug 18, 2020 4.919 4.947 4.712 4.740 3,254,614 -0.15(-3.07%)
Aug 17, 2020 4.834 4.900 4.792 4.890 2,959,872 +0.06(+1.17%)
Aug 14, 2020 4.750 4.862 4.712 4.834 4,431,950 +0.03(+0.59%)
Aug 13, 2020 4.872 4.923 4.740 4.806 3,694,899 -0.10(-2.10%)
Aug 12, 2020 4.900 4.961 4.815 4.909 4,571,199 +0.17(+3.56%)
Aug 11, 2020 4.900 5.012 4.721 4.740 6,218,984 -0.03(-0.59%)
Aug 10, 2020 4.637 4.768 4.599 4.768 4,952,266 +0.20(+4.31%)
Aug 07, 2020 4.590 4.637 4.524 4.571 3,122,852 -0.08(-1.62%)
Aug 06, 2020 4.646 4.731 4.590 4.646 5,814,160 -0.03(-0.60%)
Aug 05, 2020 4.496 4.768 4.482 4.675 9,625,726 +0.32(+7.33%)
Aug 04, 2020 4.186 4.421 4.177 4.355 5,554,500 +0.11(+2.65%)
Aug 03, 2020 4.224 4.318 4.165 4.243 3,470,318 +0.06(+1.35%)
Jul 31, 2020 4.290 4.346 4.158 4.186 6,730,330 -0.13(-3.04%)
Jul 30, 2020 4.384 4.384 4.224 4.318 4,551,062 -0.21(-4.56%)
Jul 29, 2020 4.487 4.524 4.384 4.524 4,377,826 +0.06(+1.26%)
Jul 28, 2020 4.740 4.754 4.393 4.468 8,284,565 -0.29(-6.11%)
Jul 27, 2020 4.721 4.767 4.642 4.759 5,336,125 +0.06(+1.20%)
Jul 24, 2020 4.656 4.778 4.628 4.703 7,295,071 +0.03(+0.60%)
Jul 23, 2020 4.571 4.778 4.534 4.675 6,793,301 +0.01(+0.20%)
Jul 22, 2020 4.571 4.721 4.449 4.665 7,389,620 +0.04(+0.81%)
Jul 21, 2020 4.243 4.703 4.243 4.628 8,931,922 +0.52(+12.56%)
Jul 20, 2020 4.177 4.247 4.064 4.111 5,204,229 -0.08(-1.79%)
Jul 17, 2020 4.318 4.355 4.186 4.186 4,438,129 -0.10(-2.41%)
Jul 16, 2020 4.337 4.384 4.233 4.290 4,409,743 -0.08(-1.72%)
Jul 15, 2020 4.252 4.459 4.251 4.365 7,576,809 +0.22(+5.20%)
Jul 14, 2020 3.999 4.158 3.881 4.149 8,011,740 +0.17(+4.25%)
Jul 13, 2020 4.149 4.205 3.971 3.980 6,372,451 -0.17(-4.07%)
Jul 10, 2020 4.017 4.158 4.017 4.149 4,300,806 +0.09(+2.31%)
Jul 09, 2020 4.168 4.233 3.980 4.055 7,127,887 -0.11(-2.70%)
Jul 08, 2020 4.224 4.318 4.149 4.168 5,439,625 -0.04(-0.89%)
Jul 07, 2020 4.318 4.327 4.177 4.205 6,073,735 -0.18(-4.07%)
Jul 06, 2020 4.562 4.590 4.355 4.384 5,071,903 -0.07(-1.48%)
Jul 02, 2020 4.459 4.515 4.355 4.449 3,922,288 +0.12(+2.82%)
Jul 01, 2020 4.412 4.534 4.318 4.327 3,701,064 -0.06(-1.28%)
Jun 30, 2020 4.355 4.421 4.215 4.384 8,114,758 -0.01(-0.21%)
Jun 29, 2020 4.196 4.412 4.130 4.393 6,982,570 +0.22(+5.17%)
Jun 26, 2020 4.280 4.327 4.093 4.177 9,183,612 -0.20(-4.51%)
Jun 25, 2020 4.205 4.473 4.186 4.374 5,424,082 +0.09(+2.19%)
Jun 24, 2020 4.308 4.369 4.205 4.280 8,047,801 -0.13(-2.98%)
Jun 23, 2020 4.412 4.515 4.384 4.412 5,620,862 +0.08(+1.95%)
Jun 22, 2020 4.271 4.351 4.169 4.327 4,415,589 +0.08(+1.77%)
Jun 19, 2020 4.327 4.379 4.225 4.252 7,931,402 +0.07(+1.57%)
Jun 18, 2020 4.224 4.355 4.102 4.186 8,554,328 -0.13(-3.04%)
Jun 17, 2020 4.534 4.599 4.289 4.318 7,726,277 -0.29(-6.31%)
Jun 16, 2020 4.609 4.778 4.482 4.609 9,862,807 +0.26(+6.05%)
Jun 15, 2020 3.989 4.384 3.989 4.346 10,396,124 +0.05(+1.09%)
Jun 12, 2020 4.468 4.567 4.182 4.299 8,440,425 +0.08(+1.78%)
Jun 11, 2020 4.201 4.534 4.182 4.224 10,676,350 -0.59(-12.28%)
Jun 10, 2020 4.984 5.041 4.712 4.815 7,336,574 -0.23(-4.65%)
Jun 09, 2020 5.275 5.275 4.970 5.050 9,774,179 -0.38(-6.92%)
Jun 08, 2020 5.228 5.472 5.088 5.425 17,381,446 +0.51(+10.31%)
Jun 05, 2020 4.797 4.989 4.797 4.919 13,352,847 +0.39(+8.71%)
Jun 04, 2020 4.449 4.553 4.412 4.524 6,491,245 +0.02(+0.42%)
Jun 03, 2020 4.534 4.628 4.468 4.506 9,600,644 +0.05(+1.05%)
Jun 02, 2020 4.318 4.468 4.271 4.459 5,916,588 +0.23(+5.56%)
Jun 01, 2020 4.036 4.238 3.952 4.224 4,750,736 +0.16(+3.93%)
May 29, 2020 4.036 4.102 3.942 4.064 6,429,050 -0.04(-0.92%)
May 28, 2020 4.205 4.243 4.083 4.102 4,798,064 -0.12(-2.89%)
May 27, 2020 4.139 4.243 3.980 4.224 7,809,559 +0.13(+3.21%)
May 26, 2020 4.139 4.168 4.055 4.093 5,583,305 +0.10(+2.59%)
May 22, 2020 3.914 4.015 3.863 3.989 4,524,955 -0.03(-0.70%)
May 21, 2020 4.083 4.139 3.895 4.017 5,117,504 -0.03(-0.70%)
May 20, 2020 3.905 4.046 3.849 4.046 6,580,903 +0.28(+7.48%)
May 19, 2020 4.036 4.102 3.741 3.764 14,374,521 -0.40(-9.68%)
May 18, 2020 3.670 4.196 3.661 4.168 8,610,518 +0.69(+19.68%)
May 15, 2020 3.313 3.492 3.276 3.482 4,686,994 +0.20(+6.00%)
May 14, 2020 3.191 3.379 2.985 3.285 7,692,168 +0.00(+0.00%)
May 13, 2020 3.520 3.548 3.267 3.285 6,906,568 -0.26(-7.41%)
May 12, 2020 3.473 3.651 3.473 3.548 11,920,632 +0.10(+3.00%)
May 11, 2020 3.586 3.603 3.407 3.445 7,429,727 -0.18(-4.92%)
May 08, 2020 3.661 3.703 3.576 3.623 6,073,970 +0.05(+1.31%)
May 07, 2020 3.473 3.595 3.422 3.576 14,839,824 +0.23(+7.02%)
May 06, 2020 3.426 3.567 3.304 3.342 10,386,855 -0.08(-2.47%)
May 05, 2020 3.351 3.529 3.257 3.426 14,184,707 +0.26(+8.31%)
May 04, 2020 3.032 3.290 2.985 3.163 9,178,110 +0.03(+0.90%)
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.