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

Cenovus Energy Inc (NY: CVE )

19.27 -0.05 (-0.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 26, 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 7.205 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.