Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.22%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.205 7.306 7.113 7.141 6,228,463 -0.16(-2.14%)
Apr 29, 2021 7.398 7.490 7.200 7.297 7,622,674 +0.05(+0.63%)
Apr 28, 2021 6.939 7.279 6.902 7.251 10,138,042 +0.35(+5.06%)
Apr 27, 2021 6.994 7.030 6.782 6.902 17,286,266 -0.06(-0.79%)
Apr 26, 2021 6.893 7.003 6.874 6.957 4,647,838 +0.06(+0.93%)
Apr 23, 2021 6.929 6.939 6.801 6.893 4,000,405 +0.06(+0.81%)
Apr 22, 2021 6.929 6.939 6.708 6.837 6,699,476 -0.10(-1.46%)
Apr 21, 2021 6.589 6.939 6.580 6.939 5,411,666 +0.22(+3.28%)
Apr 20, 2021 7.177 7.223 6.709 6.718 10,783,666 -0.50(-6.88%)
Apr 19, 2021 7.389 7.407 7.196 7.214 7,726,779 -0.11(-1.51%)
Apr 16, 2021 7.490 7.490 7.282 7.324 6,338,146 -0.11(-1.48%)
Apr 15, 2021 7.416 7.490 7.324 7.435 7,393,018 +0.07(+1.00%)
Apr 14, 2021 7.003 7.481 7.003 7.361 7,287,880 +0.42(+6.09%)
Apr 13, 2021 6.939 7.017 6.929 6.939 4,160,922 -0.04(-0.53%)
Apr 12, 2021 7.067 7.095 6.929 6.975 3,927,362 -0.01(-0.13%)
Apr 09, 2021 7.113 7.196 6.975 6.984 5,290,167 -0.17(-2.31%)
Apr 08, 2021 7.067 7.150 6.939 7.150 5,558,182 +0.06(+0.91%)
Apr 07, 2021 7.086 7.104 6.929 7.086 5,561,228 +0.00(+0.00%)
Apr 06, 2021 7.021 7.288 7.012 7.086 9,952,574 +0.11(+1.58%)
Apr 05, 2021 7.214 7.214 6.893 6.975 7,476,159 -0.26(-3.56%)
Apr 01, 2021 6.948 7.237 6.865 7.233 9,556,621 +0.32(+4.65%)
Mar 31, 2021 6.994 7.012 6.865 6.911 8,442,597 -0.06(-0.79%)
Mar 30, 2021 6.911 7.030 6.893 6.966 8,269,575 -0.01(-0.13%)
Mar 29, 2021 7.122 7.150 6.920 6.975 6,929,399 -0.19(-2.69%)
Mar 26, 2021 7.150 7.196 7.012 7.168 10,088,826 +0.13(+1.83%)
Mar 25, 2021 6.883 7.058 6.736 7.040 9,111,497 +0.00(+0.00%)
Mar 24, 2021 6.994 7.207 6.975 7.040 12,733,624 +0.19(+2.82%)
Mar 23, 2021 6.957 7.021 6.782 6.847 10,909,508 -0.34(-4.73%)
Mar 22, 2021 7.407 7.426 7.177 7.187 7,547,861 -0.17(-2.25%)
Mar 19, 2021 7.288 7.453 7.104 7.352 10,782,292 +0.12(+1.65%)
Mar 18, 2021 7.554 7.591 7.150 7.233 9,733,292 -0.45(-5.86%)
Mar 17, 2021 7.490 7.701 7.426 7.683 8,027,964 +0.14(+1.83%)
Mar 16, 2021 7.720 7.766 7.490 7.545 10,516,418 -0.24(-3.07%)
Mar 15, 2021 7.784 7.848 7.627 7.784 7,241,004 -0.01(-0.12%)
Mar 12, 2021 7.729 7.793 7.609 7.793 7,289,391 +0.05(+0.68%)
Mar 11, 2021 7.722 7.860 7.690 7.740 9,725,151 +0.12(+1.56%)
Mar 10, 2021 7.337 7.658 7.309 7.621 9,700,974 +0.29(+4.00%)
Mar 09, 2021 7.456 7.548 7.282 7.328 11,903,285 -0.13(-1.72%)
Mar 08, 2021 7.658 7.713 7.364 7.456 17,144,928 -0.07(-0.97%)
Mar 05, 2021 7.429 7.649 7.308 7.529 16,154,485 +0.32(+4.45%)
Mar 04, 2021 6.924 7.263 6.750 7.208 23,020,056 +0.34(+4.94%)
Mar 03, 2021 6.897 7.135 6.860 6.869 9,901,315 +0.03(+0.40%)
Mar 02, 2021 6.842 6.952 6.777 6.842 7,279,318 +0.03(+0.40%)
Mar 01, 2021 6.942 6.988 6.741 6.814 11,568,809 +0.02(+0.27%)
Feb 26, 2021 6.667 6.897 6.511 6.796 12,611,802 -0.04(-0.54%)
Feb 25, 2021 7.034 7.080 6.759 6.832 13,883,823 -0.15(-2.10%)
Feb 24, 2021 6.713 7.053 6.658 6.979 13,618,863 +0.27(+3.96%)
Feb 23, 2021 6.585 6.741 6.356 6.713 12,107,927 +0.12(+1.81%)
Feb 22, 2021 6.356 6.768 6.337 6.594 14,453,177 +0.27(+4.20%)
Feb 19, 2021 6.273 6.377 6.236 6.328 5,582,807 +0.11(+1.77%)
Feb 18, 2021 6.328 6.392 6.218 6.218 6,415,517 -0.15(-2.31%)
Feb 17, 2021 6.356 6.429 6.135 6.365 8,859,901 +0.00(+0.00%)
Feb 16, 2021 6.365 6.429 6.227 6.365 18,481,678 +0.17(+2.81%)
Feb 12, 2021 5.952 6.190 5.929 6.190 7,819,637 +0.17(+2.90%)
Feb 11, 2021 6.145 6.319 5.984 6.016 8,764,950 -0.11(-1.80%)
Feb 10, 2021 5.759 6.135 5.714 6.126 13,687,370 +0.43(+7.57%)
Feb 09, 2021 5.824 5.851 5.567 5.695 15,189,797 -0.23(-3.87%)
Feb 08, 2021 5.924 5.970 5.814 5.924 15,585,589 +0.10(+1.73%)
Feb 05, 2021 5.897 5.897 5.718 5.824 12,358,176 +0.04(+0.63%)
Feb 04, 2021 6.007 6.007 5.695 5.787 12,946,406 -0.13(-2.17%)
Feb 03, 2021 5.732 5.979 5.695 5.915 11,726,669 +0.24(+4.20%)
Feb 02, 2021 5.906 5.915 5.659 5.677 9,603,526 -0.03(-0.48%)
Feb 01, 2021 5.530 5.759 5.448 5.704 12,796,885 +0.28(+5.25%)
Jan 29, 2021 5.374 5.539 5.328 5.420 18,817,222 +0.01(+0.17%)
Jan 28, 2021 5.347 5.484 5.227 5.411 11,609,585 +0.14(+2.61%)
Jan 27, 2021 5.182 5.420 5.099 5.273 9,918,496 -0.01(-0.17%)
Jan 26, 2021 5.512 5.576 5.191 5.282 10,115,611 -0.16(-2.87%)
Jan 25, 2021 5.328 5.457 5.227 5.438 9,060,948 +0.05(+0.85%)
Jan 22, 2021 5.457 5.548 5.328 5.393 10,493,606 -0.23(-4.08%)
Jan 21, 2021 5.704 5.704 5.448 5.622 11,204,344 -0.06(-1.13%)
Jan 20, 2021 5.723 5.819 5.659 5.686 6,860,343 +0.01(+0.16%)
Jan 19, 2021 5.640 5.714 5.558 5.677 12,699,611 +0.06(+0.98%)
Jan 15, 2021 5.952 5.952 5.614 5.622 15,464,376 -0.36(-5.98%)
Jan 14, 2021 5.732 6.057 5.668 5.979 11,199,255 +0.33(+5.84%)
Jan 13, 2021 5.842 5.851 5.626 5.649 12,421,225 -0.18(-3.14%)
Jan 12, 2021 5.979 5.998 5.824 5.833 12,136,423 -0.07(-1.24%)
Jan 11, 2021 5.805 5.915 5.732 5.906 13,060,850 -0.08(-1.38%)
Jan 08, 2021 6.328 6.356 5.954 5.989 12,050,250 -0.26(-4.11%)
Jan 07, 2021 6.227 6.326 6.149 6.245 15,729,734 +0.10(+1.64%)
Jan 06, 2021 6.154 6.255 5.998 6.145 17,305,974 +0.06(+0.90%)
Jan 05, 2021 5.778 6.126 5.750 6.090 25,213,584 +0.42(+7.44%)
Jan 04, 2021 5.631 5.796 5.603 5.668 14,763,230 +0.13(+2.32%)
Dec 31, 2020 5.539 5.539 5.539 8,882,069 -0.09(-1.63%)
Dec 30, 2020 5.503 5.727 5.503 5.631 8,882,069 +0.13(+2.33%)
Dec 29, 2020 5.411 5.585 5.347 5.503 10,982,488 +0.20(+3.81%)
Dec 28, 2020 5.438 5.489 5.255 5.301 3,296,769 -0.11(-2.03%)
Dec 24, 2020 5.411 5.429 5.292 5.411 3,911,672 +0.01(+0.17%)
Dec 23, 2020 5.182 5.429 5.163 5.402 6,989,731 +0.30(+5.94%)
Dec 22, 2020 5.200 5.237 5.072 5.099 5,415,290 -0.16(-2.97%)
Dec 21, 2020 5.090 5.319 5.017 5.255 7,771,284 -0.18(-3.37%)
Dec 18, 2020 5.484 5.622 5.393 5.438 7,581,714 -0.04(-0.67%)
Dec 17, 2020 5.475 5.521 5.338 5.475 6,928,675 +0.07(+1.36%)
Dec 16, 2020 5.594 5.622 5.347 5.402 9,876,346 -0.21(-3.76%)
Dec 15, 2020 5.594 5.654 5.503 5.613 8,394,683 +0.07(+1.32%)
Dec 14, 2020 5.842 5.915 5.539 5.539 12,523,490 -0.16(-2.74%)
Dec 11, 2020 5.741 5.750 5.576 5.695 8,980,142 +0.01(+0.16%)
Dec 10, 2020 5.374 5.750 5.374 5.686 10,372,077 +0.31(+5.80%)
Dec 09, 2020 5.448 5.567 5.227 5.374 11,434,982 +0.03(+0.51%)
Dec 08, 2020 5.136 5.411 5.136 5.347 9,183,846 +0.17(+3.19%)
Dec 07, 2020 5.145 5.292 5.007 5.182 9,059,070 +0.00(+0.00%)
Dec 04, 2020 5.017 5.209 4.989 5.182 10,585,308 +0.29(+6.00%)
Dec 03, 2020 4.833 4.962 4.723 4.888 9,670,409 +0.11(+2.30%)
Dec 02, 2020 4.576 4.943 4.530 4.778 8,129,058 +0.19(+4.20%)
Dec 01, 2020 4.668 4.751 4.540 4.586 6,274,039 +0.04(+0.81%)
Nov 30, 2020 4.861 4.897 4.549 4.549 7,631,585 -0.36(-7.29%)
Nov 27, 2020 4.888 4.980 4.842 4.906 4,088,425 -0.06(-1.29%)
Nov 25, 2020 4.897 4.998 4.792 4.971 6,379,993 +0.02(+0.37%)
Nov 24, 2020 5.044 5.117 4.897 4.952 9,910,992 +0.14(+2.86%)
Nov 23, 2020 4.439 4.815 4.384 4.815 7,253,434 +0.50(+11.46%)
Nov 20, 2020 4.237 4.375 4.173 4.320 5,328,201 +0.07(+1.73%)
Nov 19, 2020 4.219 4.270 4.164 4.246 6,468,877 -0.02(-0.43%)
Nov 18, 2020 4.420 4.508 4.255 4.265 7,171,107 -0.04(-0.85%)
Nov 17, 2020 4.109 4.310 4.054 4.301 8,909,705 +0.17(+3.99%)
Nov 16, 2020 4.173 4.191 4.081 4.136 6,810,724 +0.21(+5.37%)
Nov 13, 2020 3.760 3.957 3.760 3.925 12,197,453 +0.17(+4.39%)
Nov 12, 2020 3.962 4.026 3.705 3.760 7,562,845 -0.28(-6.82%)
Nov 11, 2020 4.054 4.099 4.011 4.035 6,630,285 +0.02(+0.46%)
Nov 10, 2020 4.008 4.077 3.843 4.017 10,346,814 +0.06(+1.62%)
Nov 09, 2020 3.687 4.054 3.678 3.953 16,724,275 +0.67(+20.39%)
Nov 06, 2020 3.311 3.380 3.274 3.283 7,478,890 -0.06(-1.92%)
Nov 05, 2020 3.338 3.439 3.311 3.347 7,528,450 +0.02(+0.55%)
Nov 04, 2020 3.338 3.412 3.164 3.329 9,522,113 +0.02(+0.55%)
Nov 03, 2020 3.256 3.343 3.210 3.311 11,199,333 +0.15(+4.64%)
Nov 02, 2020 3.063 3.182 2.981 3.164 14,661,868 +0.16(+5.18%)
Oct 30, 2020 2.971 3.036 2.935 3.008 11,758,788 -0.04(-1.21%)
Oct 29, 2020 3.026 3.081 2.898 3.045 18,444,440 -0.10(-3.21%)
Oct 28, 2020 3.256 3.265 3.136 3.146 16,843,842 -0.18(-5.51%)
Oct 27, 2020 3.210 3.402 3.201 3.329 36,121,628 +0.21(+6.76%)
Oct 26, 2020 3.081 3.164 2.889 3.118 36,658,204 -0.28(-8.36%)
Oct 23, 2020 3.476 3.480 3.329 3.402 4,973,496 -0.03(-0.80%)
Oct 22, 2020 3.320 3.448 3.247 3.430 4,149,216 +0.14(+4.18%)
Oct 21, 2020 3.338 3.402 3.283 3.292 3,256,388 -0.09(-2.71%)
Oct 20, 2020 3.384 3.457 3.320 3.384 5,066,915 +0.04(+1.10%)
Oct 19, 2020 3.384 3.503 3.347 3.347 7,325,185 +0.00(+0.00%)
Oct 16, 2020 3.503 3.503 3.329 3.347 5,279,896 -0.17(-4.70%)
Oct 15, 2020 3.476 3.522 3.384 3.513 3,828,230 -0.07(-2.05%)
Oct 14, 2020 3.650 3.751 3.577 3.586 5,598,281 -0.07(-2.00%)
Oct 13, 2020 3.668 3.723 3.577 3.659 3,241,076 -0.04(-0.99%)
Oct 12, 2020 3.705 3.760 3.641 3.696 1,855,792 -0.02(-0.49%)
Oct 09, 2020 3.861 3.861 3.668 3.714 4,916,250 -0.08(-2.17%)
Oct 08, 2020 3.623 3.824 3.581 3.797 5,008,619 +0.25(+6.98%)
Oct 07, 2020 3.494 3.577 3.457 3.549 7,290,678 +0.07(+2.11%)
Oct 06, 2020 3.494 3.613 3.435 3.476 8,976,381 +0.03(+0.80%)
Oct 05, 2020 3.412 3.485 3.302 3.448 5,133,193 +0.12(+3.58%)
Oct 02, 2020 3.173 3.398 3.146 3.329 6,624,677 -0.02(-0.55%)
Oct 01, 2020 3.494 3.494 3.283 3.347 9,449,647 -0.22(-6.17%)
Sep 30, 2020 3.586 3.723 3.568 3.568 12,246,240 -0.02(-0.51%)
Sep 29, 2020 3.769 3.769 3.540 3.586 10,804,812 -0.21(-5.56%)
Sep 28, 2020 3.659 3.806 3.604 3.797 4,964,035 +0.23(+6.43%)
Sep 25, 2020 3.623 3.659 3.498 3.568 8,499,170 -0.10(-2.75%)
Sep 24, 2020 3.503 3.723 3.421 3.668 4,878,994 +0.13(+3.63%)
Sep 23, 2020 3.696 3.723 3.494 3.540 5,423,017 -0.16(-4.22%)
Sep 22, 2020 3.641 3.756 3.590 3.696 3,078,516 +0.06(+1.77%)
Sep 21, 2020 3.778 3.788 3.604 3.632 4,841,595 -0.25(-6.38%)
Sep 18, 2020 3.934 3.953 3.810 3.879 3,566,018 -0.06(-1.63%)
Sep 17, 2020 3.898 4.012 3.806 3.944 3,662,201 -0.05(-1.15%)
Sep 16, 2020 3.806 4.081 3.797 3.989 7,817,736 +0.22(+5.84%)
Sep 15, 2020 3.806 3.870 3.746 3.769 3,660,450 +0.00(+0.00%)
Sep 14, 2020 3.788 3.788 3.623 3.769 6,119,827 +0.00(+0.00%)
Sep 11, 2020 3.733 3.843 3.678 3.769 4,995,195 +0.04(+0.98%)
Sep 10, 2020 3.879 3.989 3.705 3.733 7,435,479 -0.17(-4.24%)
Sep 09, 2020 3.907 3.962 3.856 3.898 3,529,579 +0.06(+1.67%)
Sep 08, 2020 4.127 4.145 3.824 3.833 7,848,682 -0.43(-10.11%)
Sep 04, 2020 4.393 4.475 4.223 4.265 4,957,467 -0.13(-2.92%)
Sep 03, 2020 4.265 4.425 4.219 4.393 3,915,517 +0.11(+2.57%)
Sep 02, 2020 4.384 4.384 4.255 4.283 4,571,765 -0.06(-1.48%)
Sep 01, 2020 4.320 4.439 4.265 4.347 3,144,264 +0.02(+0.42%)
Aug 31, 2020 4.485 4.494 4.320 4.329 3,184,166 -0.17(-3.87%)
Aug 28, 2020 4.448 4.508 4.384 4.503 2,423,069 +0.09(+2.08%)
Aug 27, 2020 4.420 4.448 4.292 4.411 3,906,967 -0.01(-0.21%)
Aug 26, 2020 4.558 4.558 4.379 4.420 3,930,528 -0.12(-2.63%)
Aug 25, 2020 4.558 4.622 4.466 4.540 2,983,421 +0.06(+1.23%)
Aug 24, 2020 4.365 4.512 4.297 4.485 3,394,578 +0.19(+4.49%)
Aug 21, 2020 4.466 4.471 4.232 4.292 6,651,718 -0.23(-5.07%)
Aug 20, 2020 4.475 4.576 4.420 4.521 3,454,717 -0.04(-0.80%)
Aug 19, 2020 4.622 4.650 4.540 4.558 2,526,691 -0.07(-1.58%)
Aug 18, 2020 4.806 4.833 4.604 4.631 3,331,126 -0.15(-3.07%)
Aug 17, 2020 4.723 4.787 4.682 4.778 3,029,454 +0.06(+1.17%)
Aug 14, 2020 4.641 4.751 4.604 4.723 4,536,140 +0.03(+0.59%)
Aug 13, 2020 4.760 4.810 4.631 4.696 3,781,762 -0.10(-2.10%)
Aug 12, 2020 4.787 4.847 4.705 4.796 4,678,662 +0.17(+3.56%)
Aug 11, 2020 4.787 4.897 4.613 4.631 6,365,184 -0.03(-0.59%)
Aug 10, 2020 4.530 4.659 4.494 4.659 5,068,687 +0.19(+4.31%)
Aug 07, 2020 4.485 4.530 4.420 4.466 3,196,266 -0.07(-1.62%)
Aug 06, 2020 4.540 4.622 4.485 4.540 5,950,844 -0.03(-0.60%)
Aug 05, 2020 4.393 4.659 4.379 4.567 9,852,015 +0.31(+7.33%)
Aug 04, 2020 4.090 4.320 4.081 4.255 5,685,079 +0.11(+2.65%)
Aug 03, 2020 4.127 4.219 4.070 4.145 3,551,901 +0.06(+1.35%)
Jul 31, 2020 4.191 4.246 4.063 4.090 6,888,552 -0.13(-3.04%)
Jul 30, 2020 4.283 4.283 4.127 4.219 4,658,052 -0.20(-4.56%)
Jul 29, 2020 4.384 4.420 4.283 4.420 4,480,743 +0.06(+1.26%)
Jul 28, 2020 4.631 4.645 4.292 4.365 8,479,325 -0.28(-6.11%)
Jul 27, 2020 4.613 4.657 4.535 4.650 5,461,571 +0.06(+1.20%)
Jul 24, 2020 4.549 4.668 4.521 4.595 7,466,568 +0.03(+0.60%)
Jul 23, 2020 4.466 4.668 4.430 4.567 6,953,002 +0.01(+0.20%)
Jul 22, 2020 4.466 4.613 4.347 4.558 7,563,341 +0.04(+0.81%)
Jul 21, 2020 4.145 4.595 4.145 4.521 9,141,900 +0.50(+12.56%)
Jul 20, 2020 4.081 4.150 3.971 4.017 5,326,574 -0.07(-1.79%)
Jul 17, 2020 4.219 4.255 4.090 4.090 4,542,464 -0.10(-2.41%)
Jul 16, 2020 4.237 4.283 4.136 4.191 4,513,411 -0.07(-1.72%)
Jul 15, 2020 4.154 4.356 4.154 4.265 7,754,930 +0.21(+5.20%)
Jul 14, 2020 3.907 4.063 3.792 4.054 8,200,086 +0.17(+4.25%)
Jul 13, 2020 4.054 4.109 3.879 3.889 6,522,259 -0.17(-4.07%)
Jul 10, 2020 3.925 4.063 3.925 4.054 4,401,912 +0.09(+2.31%)
Jul 09, 2020 4.072 4.136 3.889 3.962 7,295,454 -0.11(-2.70%)
Jul 08, 2020 4.127 4.219 4.054 4.072 5,567,503 -0.04(-0.89%)
Jul 07, 2020 4.219 4.228 4.081 4.109 6,216,521 -0.17(-4.07%)
Jul 06, 2020 4.457 4.485 4.255 4.283 5,191,137 -0.06(-1.48%)
Jul 02, 2020 4.356 4.411 4.255 4.347 4,014,496 +0.12(+2.82%)
Jul 01, 2020 4.310 4.430 4.219 4.228 3,788,072 -0.06(-1.28%)
Jun 30, 2020 4.255 4.320 4.118 4.283 8,305,526 -0.01(-0.21%)
Jun 29, 2020 4.099 4.310 4.035 4.292 7,146,722 +0.21(+5.17%)
Jun 26, 2020 4.182 4.228 3.999 4.081 9,399,507 -0.19(-4.51%)
Jun 25, 2020 4.109 4.370 4.090 4.274 5,551,596 +0.09(+2.19%)
Jun 24, 2020 4.210 4.269 4.109 4.182 8,236,995 -0.13(-2.98%)
Jun 23, 2020 4.310 4.411 4.283 4.310 5,753,001 +0.08(+1.95%)
Jun 22, 2020 4.173 4.251 4.073 4.228 4,519,394 +0.07(+1.77%)
Jun 19, 2020 4.228 4.278 4.128 4.154 8,117,860 +0.06(+1.57%)
Jun 18, 2020 4.127 4.255 4.008 4.090 8,755,430 -0.13(-3.04%)
Jun 17, 2020 4.430 4.494 4.190 4.219 7,907,912 -0.28(-6.31%)
Jun 16, 2020 4.503 4.668 4.379 4.503 10,094,669 +0.26(+6.05%)
Jun 15, 2020 3.898 4.283 3.898 4.246 10,640,523 +0.05(+1.09%)
Jun 12, 2020 4.365 4.462 4.086 4.200 8,638,849 +0.07(+1.78%)
Jun 11, 2020 4.104 4.430 4.086 4.127 10,927,338 -0.58(-12.28%)
Jun 10, 2020 4.870 4.925 4.604 4.705 7,509,048 -0.23(-4.65%)
Jun 09, 2020 5.154 5.154 4.856 4.934 10,003,958 -0.37(-6.92%)
Jun 08, 2020 5.108 5.347 4.971 5.301 17,790,062 +0.50(+10.31%)
Jun 05, 2020 4.686 4.874 4.686 4.806 13,666,756 +0.39(+8.71%)
Jun 04, 2020 4.347 4.448 4.310 4.420 6,643,846 +0.02(+0.42%)
Jun 03, 2020 4.430 4.521 4.365 4.402 9,826,343 +0.05(+1.05%)
Jun 02, 2020 4.219 4.365 4.173 4.356 6,055,680 +0.23(+5.56%)
Jun 01, 2020 3.944 4.141 3.861 4.127 4,862,420 +0.16(+3.93%)
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%)
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.