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

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Aug 31, 2021 7.633 7.763 7.561 7.698 13,738,239 +0.03(+0.36%)
Aug 30, 2021 7.828 7.837 7.651 7.670 10,223,833 -0.11(-1.43%)
Aug 27, 2021 7.679 7.833 7.651 7.782 7,653,967 +0.20(+2.70%)
Aug 26, 2021 7.689 7.726 7.535 7.577 6,072,925 -0.18(-2.28%)
Aug 25, 2021 7.716 7.772 7.624 7.754 6,524,242 +0.04(+0.48%)
Aug 24, 2021 7.475 7.726 7.410 7.716 11,832,912 +0.33(+4.53%)
Aug 23, 2021 7.131 7.391 7.094 7.382 10,371,737 +0.47(+6.86%)
Aug 20, 2021 6.777 6.936 6.750 6.908 9,652,504 +0.03(+0.41%)
Aug 19, 2021 6.926 6.945 6.694 6.880 13,125,136 -0.22(-3.14%)
Aug 18, 2021 7.298 7.345 7.103 7.103 9,121,395 -0.13(-1.80%)
Aug 17, 2021 7.252 7.419 7.131 7.233 9,571,992 -0.10(-1.39%)
Aug 16, 2021 7.531 7.531 7.270 7.335 11,531,193 -0.31(-4.01%)
Aug 13, 2021 7.819 7.856 7.624 7.642 5,501,472 -0.20(-2.49%)
Aug 12, 2021 7.791 7.856 7.628 7.837 8,163,787 +0.05(+0.60%)
Aug 11, 2021 7.642 7.800 7.577 7.791 10,352,742 +0.14(+1.82%)
Aug 10, 2021 7.419 7.661 7.400 7.651 5,587,116 +0.28(+3.78%)
Aug 09, 2021 7.391 7.410 7.214 7.373 8,970,636 -0.17(-2.22%)
Aug 06, 2021 7.568 7.614 7.475 7.540 7,921,079 +0.06(+0.75%)
Aug 05, 2021 7.438 7.586 7.368 7.484 9,506,111 +0.22(+3.07%)
Aug 04, 2021 7.698 7.698 7.261 7.261 11,195,686 -0.57(-7.24%)
Aug 03, 2021 7.531 7.916 7.484 7.828 9,558,517 +0.25(+3.31%)
Aug 02, 2021 7.744 8.019 7.568 7.577 5,559,468 -0.18(-2.28%)
Jul 30, 2021 7.716 7.782 7.535 7.754 9,411,886 +0.00(+0.00%)
Jul 29, 2021 7.670 8.042 7.661 7.754 11,104,412 +0.21(+2.84%)
Jul 28, 2021 7.456 7.582 7.335 7.540 12,644,445 +0.09(+1.25%)
Jul 27, 2021 7.596 7.596 7.326 7.447 10,753,621 -0.20(-2.55%)
Jul 26, 2021 7.410 7.730 7.410 7.642 7,993,414 +0.15(+1.99%)
Jul 23, 2021 7.540 7.540 7.377 7.493 4,279,683 +0.00(+0.00%)
Jul 22, 2021 7.572 7.572 7.345 7.493 6,614,397 -0.03(-0.37%)
Jul 21, 2021 7.438 7.637 7.363 7.521 10,253,360 +0.28(+3.85%)
Jul 20, 2021 7.168 7.354 6.994 7.242 9,790,301 +0.05(+0.65%)
Jul 19, 2021 7.214 7.270 6.996 7.196 17,407,916 -0.33(-4.33%)
Jul 16, 2021 8.005 8.014 7.503 7.521 9,565,280 -0.37(-4.71%)
Jul 15, 2021 7.902 8.079 7.814 7.893 10,641,432 -0.13(-1.62%)
Jul 14, 2021 8.451 8.604 7.995 8.023 10,555,264 -0.39(-4.64%)
Jul 13, 2021 8.256 8.446 8.135 8.414 10,038,390 +0.11(+1.34%)
Jul 12, 2021 8.339 8.414 8.228 8.302 6,754,706 -0.18(-2.08%)
Jul 09, 2021 8.470 8.600 8.339 8.479 7,871,028 +0.14(+1.67%)
Jul 08, 2021 8.246 8.488 8.163 8.339 9,397,662 -0.14(-1.64%)
Jul 07, 2021 8.702 8.823 8.404 8.479 9,618,242 -0.26(-2.98%)
Jul 06, 2021 8.999 9.046 8.572 8.739 11,314,045 -0.30(-3.29%)
Jul 02, 2021 9.092 9.130 8.869 9.037 7,855,111 -0.17(-1.82%)
Jul 01, 2021 9.204 9.278 9.055 9.204 11,724,210 +0.30(+3.34%)
Jun 30, 2021 8.823 8.976 8.823 8.907 8,235,844 +0.13(+1.48%)
Jun 29, 2021 8.832 8.888 8.716 8.776 10,392,101 +0.05(+0.53%)
Jun 28, 2021 9.018 9.018 8.679 8.730 14,804,706 -0.33(-3.59%)
Jun 25, 2021 9.185 9.199 9.037 9.055 6,358,285 -0.07(-0.71%)
Jun 24, 2021 9.111 9.158 8.982 9.120 7,717,312 +0.02(+0.20%)
Jun 23, 2021 9.288 9.376 9.083 9.102 10,805,088 -0.08(-0.91%)
Jun 22, 2021 9.288 9.288 9.051 9.185 13,073,973 -0.13(-1.40%)
Jun 21, 2021 9.102 9.362 8.953 9.316 10,159,306 +0.33(+3.62%)
Jun 18, 2021 8.814 9.241 8.725 8.990 12,277,138 -0.01(-0.10%)
Jun 17, 2021 9.362 9.371 8.841 8.999 13,325,796 -0.40(-4.25%)
Jun 16, 2021 9.678 9.687 9.339 9.399 10,668,755 -0.28(-2.88%)
Jun 15, 2021 9.399 9.804 9.399 9.678 15,130,377 +0.35(+3.79%)
Jun 14, 2021 9.343 9.483 9.283 9.325 9,324,619 +0.04(+0.48%)
Jun 11, 2021 9.383 9.448 9.225 9.281 9,967,140 -0.07(-0.79%)
Jun 10, 2021 9.374 9.383 9.058 9.355 17,469,298 +0.16(+1.72%)
Jun 09, 2021 9.206 9.336 9.063 9.197 11,720,815 +0.06(+0.71%)
Jun 08, 2021 8.826 9.206 8.789 9.132 17,256,894 +0.34(+3.91%)
Jun 07, 2021 8.761 8.900 8.594 8.789 10,819,424 +0.05(+0.53%)
Jun 04, 2021 8.631 8.817 8.548 8.742 10,570,941 +0.22(+2.61%)
Jun 03, 2021 8.483 8.543 8.380 8.520 8,722,193 +0.00(+0.00%)
Jun 02, 2021 8.343 8.631 8.241 8.520 14,400,535 +0.29(+3.49%)
Jun 01, 2021 7.935 8.297 7.870 8.232 17,257,782 +0.69(+9.10%)
May 28, 2021 7.462 7.569 7.364 7.545 7,666,341 +0.11(+1.50%)
May 27, 2021 7.350 7.499 7.322 7.434 7,099,780 +0.14(+1.91%)
May 26, 2021 7.174 7.355 7.155 7.295 8,030,897 +0.11(+1.55%)
May 25, 2021 7.378 7.425 7.174 7.183 7,819,198 -0.27(-3.61%)
May 24, 2021 7.369 7.462 7.202 7.452 6,585,779 +0.20(+2.82%)
May 21, 2021 7.397 7.415 7.206 7.248 8,183,738 -0.03(-0.38%)
May 20, 2021 7.322 7.332 7.137 7.276 7,283,857 -0.05(-0.63%)
May 19, 2021 7.480 7.480 7.248 7.322 11,252,230 -0.30(-3.90%)
May 18, 2021 7.694 7.861 7.499 7.619 11,571,950 -0.07(-0.97%)
May 17, 2021 7.443 7.694 7.397 7.694 11,673,467 +0.23(+3.11%)
May 14, 2021 7.239 7.489 7.239 7.462 12,735,772 +0.32(+4.42%)
May 13, 2021 7.239 7.378 7.011 7.146 12,423,153 -0.19(-2.53%)
May 12, 2021 7.202 7.554 7.202 7.332 13,844,130 +0.17(+2.33%)
May 11, 2021 6.961 7.220 6.812 7.165 14,652,945 +0.06(+0.78%)
May 10, 2021 7.471 7.490 7.090 7.109 16,439,569 -0.22(-3.04%)
May 07, 2021 7.406 7.457 7.281 7.332 11,779,417 -0.06(-0.88%)
May 06, 2021 7.304 7.401 7.118 7.397 8,990,649 +0.15(+2.05%)
May 05, 2021 7.211 7.336 7.035 7.248 14,464,717 +0.14(+1.96%)
May 04, 2021 7.480 7.480 7.026 7.109 14,709,783 -0.38(-5.08%)
May 03, 2021 7.295 7.490 7.211 7.490 7,100,377 +0.28(+3.86%)
Apr 30, 2021 7.276 7.378 7.183 7.211 6,167,631 -0.16(-2.14%)
Apr 29, 2021 7.471 7.564 7.271 7.369 7,548,226 +0.05(+0.63%)
Apr 28, 2021 7.007 7.350 6.970 7.322 10,039,027 +0.35(+5.06%)
Apr 27, 2021 7.063 7.100 6.849 6.970 17,117,436 -0.06(-0.79%)
Apr 26, 2021 6.961 7.072 6.942 7.026 4,602,444 +0.06(+0.93%)
Apr 23, 2021 6.998 7.007 6.868 6.961 3,961,334 +0.06(+0.81%)
Apr 22, 2021 6.998 7.007 6.775 6.905 6,634,044 -0.10(-1.46%)
Apr 21, 2021 6.654 7.007 6.645 7.007 5,358,812 +0.22(+3.28%)
Apr 20, 2021 7.248 7.295 6.775 6.784 10,678,345 -0.50(-6.88%)
Apr 19, 2021 7.462 7.480 7.267 7.285 7,651,314 -0.11(-1.51%)
Apr 16, 2021 7.564 7.564 7.354 7.397 6,276,244 -0.11(-1.48%)
Apr 15, 2021 7.490 7.564 7.397 7.508 7,320,812 +0.07(+1.00%)
Apr 14, 2021 7.072 7.554 7.072 7.434 7,216,702 +0.43(+6.09%)
Apr 13, 2021 7.007 7.086 6.998 7.007 4,120,283 -0.04(-0.53%)
Apr 12, 2021 7.137 7.165 6.998 7.044 3,889,005 -0.01(-0.13%)
Apr 09, 2021 7.183 7.267 7.044 7.053 5,238,500 -0.17(-2.31%)
Apr 08, 2021 7.137 7.220 7.007 7.220 5,503,896 +0.06(+0.91%)
Apr 07, 2021 7.155 7.174 6.998 7.155 5,506,913 +0.00(+0.00%)
Apr 06, 2021 7.090 7.360 7.081 7.155 9,855,370 +0.11(+1.58%)
Apr 05, 2021 7.285 7.285 6.961 7.044 7,403,141 -0.26(-3.56%)
Apr 01, 2021 7.016 7.309 6.933 7.304 9,463,284 +0.32(+4.65%)
Mar 31, 2021 7.063 7.081 6.933 6.979 8,360,140 -0.06(-0.79%)
Mar 30, 2021 6.979 7.100 6.961 7.035 8,188,808 -0.01(-0.13%)
Mar 29, 2021 7.193 7.220 6.988 7.044 6,861,721 -0.19(-2.69%)
Mar 26, 2021 7.220 7.267 7.081 7.239 9,990,291 +0.13(+1.83%)
Mar 25, 2021 6.951 7.128 6.803 7.109 9,022,508 +0.00(+0.00%)
Mar 24, 2021 7.063 7.278 7.044 7.109 12,609,258 +0.19(+2.82%)
Mar 23, 2021 7.026 7.090 6.849 6.914 10,802,958 -0.34(-4.73%)
Mar 22, 2021 7.480 7.499 7.248 7.258 7,474,143 -0.17(-2.25%)
Mar 19, 2021 7.360 7.527 7.174 7.425 10,676,985 +0.12(+1.65%)
Mar 18, 2021 7.629 7.666 7.220 7.304 9,638,230 -0.45(-5.86%)
Mar 17, 2021 7.564 7.777 7.499 7.759 7,949,557 +0.14(+1.83%)
Mar 16, 2021 7.796 7.842 7.564 7.619 10,413,707 -0.24(-3.07%)
Mar 15, 2021 7.861 7.926 7.702 7.861 7,170,283 -0.01(-0.12%)
Mar 12, 2021 7.805 7.870 7.684 7.870 7,218,197 +0.05(+0.68%)
Mar 11, 2021 7.798 7.937 7.766 7.817 9,630,169 +0.12(+1.56%)
Mar 10, 2021 7.409 7.733 7.381 7.696 9,606,228 +0.30(+4.01%)
Mar 09, 2021 7.530 7.622 7.354 7.400 11,787,029 -0.13(-1.72%)
Mar 08, 2021 7.733 7.789 7.437 7.530 16,977,480 -0.07(-0.97%)
Mar 05, 2021 7.502 7.724 7.380 7.604 15,996,710 +0.32(+4.45%)
Mar 04, 2021 6.992 7.335 6.816 7.280 22,795,228 +0.34(+4.94%)
Mar 03, 2021 6.965 7.205 6.928 6.937 9,804,612 +0.03(+0.40%)
Mar 02, 2021 6.909 7.020 6.844 6.909 7,208,223 +0.03(+0.40%)
Mar 01, 2021 7.011 7.057 6.807 6.881 11,455,820 +0.02(+0.27%)
Feb 26, 2021 6.733 6.965 6.576 6.863 12,488,626 -0.04(-0.54%)
Feb 25, 2021 7.104 7.150 6.826 6.900 13,748,224 -0.15(-2.10%)
Feb 24, 2021 6.779 7.122 6.724 7.048 13,485,852 +0.27(+3.96%)
Feb 23, 2021 6.650 6.807 6.418 6.779 11,989,673 +0.12(+1.81%)
Feb 22, 2021 6.418 6.835 6.400 6.659 14,312,018 +0.27(+4.20%)
Feb 19, 2021 6.335 6.439 6.298 6.390 5,528,282 +0.11(+1.77%)
Feb 18, 2021 6.390 6.455 6.279 6.279 6,352,858 -0.15(-2.31%)
Feb 17, 2021 6.418 6.492 6.196 6.427 8,773,369 +0.00(+0.00%)
Feb 16, 2021 6.427 6.492 6.289 6.427 18,301,174 +0.18(+2.81%)
Feb 12, 2021 6.011 6.251 5.988 6.251 7,743,266 +0.18(+2.90%)
Feb 11, 2021 6.205 6.381 6.043 6.076 8,679,345 -0.11(-1.80%)
Feb 10, 2021 5.816 6.196 5.770 6.187 13,553,690 +0.44(+7.57%)
Feb 09, 2021 5.881 5.909 5.622 5.751 15,041,443 -0.23(-3.87%)
Feb 08, 2021 5.983 6.029 5.872 5.983 15,433,369 +0.10(+1.73%)
Feb 05, 2021 5.955 5.955 5.775 5.881 12,237,478 +0.04(+0.63%)
Feb 04, 2021 6.066 6.066 5.751 5.844 12,819,963 -0.13(-2.17%)
Feb 03, 2021 5.788 6.038 5.751 5.974 11,612,139 +0.24(+4.20%)
Feb 02, 2021 5.964 5.974 5.714 5.733 9,509,731 -0.03(-0.48%)
Feb 01, 2021 5.585 5.816 5.501 5.761 12,671,902 +0.29(+5.25%)
Jan 29, 2021 5.427 5.594 5.381 5.474 18,633,442 +0.01(+0.17%)
Jan 28, 2021 5.399 5.538 5.279 5.464 11,496,198 +0.14(+2.61%)
Jan 27, 2021 5.233 5.474 5.149 5.325 9,821,626 -0.01(-0.17%)
Jan 26, 2021 5.566 5.631 5.242 5.335 10,016,815 -0.16(-2.87%)
Jan 25, 2021 5.381 5.511 5.279 5.492 8,972,452 +0.05(+0.85%)
Jan 22, 2021 5.511 5.603 5.381 5.446 10,391,119 -0.23(-4.08%)
Jan 21, 2021 5.761 5.761 5.501 5.677 11,094,915 -0.06(-1.13%)
Jan 20, 2021 5.779 5.876 5.714 5.742 6,793,340 +0.01(+0.16%)
Jan 19, 2021 5.696 5.770 5.612 5.733 12,575,578 +0.06(+0.98%)
Jan 15, 2021 6.011 6.011 5.670 5.677 15,313,341 -0.36(-5.98%)
Jan 14, 2021 5.788 6.117 5.724 6.038 11,089,876 +0.33(+5.84%)
Jan 13, 2021 5.900 5.909 5.682 5.705 12,299,911 -0.19(-3.14%)
Jan 12, 2021 6.038 6.057 5.881 5.890 12,017,891 -0.07(-1.24%)
Jan 11, 2021 5.863 5.974 5.788 5.964 12,933,289 -0.08(-1.38%)
Jan 08, 2021 6.390 6.418 6.013 6.048 11,932,559 -0.26(-4.11%)
Jan 07, 2021 6.289 6.388 6.210 6.307 15,576,107 +0.10(+1.64%)
Jan 06, 2021 6.214 6.316 6.057 6.205 17,136,952 +0.06(+0.90%)
Jan 05, 2021 5.835 6.187 5.807 6.150 24,967,332 +0.43(+7.44%)
Jan 04, 2021 5.687 5.853 5.659 5.724 14,619,043 +0.13(+2.32%)
Dec 31, 2020 5.594 5.594 5.594 8,795,321 -0.09(-1.63%)
Dec 30, 2020 5.557 5.784 5.557 5.687 8,795,321 +0.13(+2.33%)
Dec 29, 2020 5.464 5.640 5.399 5.557 10,875,225 +0.20(+3.81%)
Dec 28, 2020 5.492 5.543 5.307 5.353 3,264,571 -0.11(-2.03%)
Dec 24, 2020 5.464 5.483 5.344 5.464 3,873,468 +0.01(+0.17%)
Dec 23, 2020 5.233 5.483 5.214 5.455 6,921,465 +0.31(+5.94%)
Dec 22, 2020 5.251 5.288 5.122 5.149 5,362,401 -0.16(-2.97%)
Dec 21, 2020 5.140 5.372 5.066 5.307 7,695,384 -0.19(-3.37%)
Dec 18, 2020 5.538 5.677 5.446 5.492 7,507,666 -0.04(-0.67%)
Dec 17, 2020 5.529 5.575 5.390 5.529 6,861,005 +0.07(+1.36%)
Dec 16, 2020 5.649 5.677 5.399 5.455 9,779,887 -0.21(-3.76%)
Dec 15, 2020 5.649 5.710 5.557 5.668 8,312,695 +0.07(+1.32%)
Dec 14, 2020 5.900 5.974 5.594 5.594 12,401,177 -0.16(-2.74%)
Dec 11, 2020 5.798 5.807 5.631 5.751 8,892,436 +0.01(+0.16%)
Dec 10, 2020 5.427 5.807 5.427 5.742 10,270,777 +0.31(+5.80%)
Dec 09, 2020 5.501 5.622 5.279 5.427 11,323,300 +0.03(+0.51%)
Dec 08, 2020 5.186 5.464 5.186 5.399 9,094,150 +0.17(+3.19%)
Dec 07, 2020 5.196 5.344 5.057 5.233 8,970,593 +0.00(+0.00%)
Dec 04, 2020 5.066 5.261 5.038 5.233 10,481,925 +0.30(+6.00%)
Dec 03, 2020 4.881 5.010 4.770 4.936 9,575,961 +0.11(+2.30%)
Dec 02, 2020 4.621 4.992 4.575 4.825 8,049,664 +0.19(+4.20%)
Dec 01, 2020 4.714 4.797 4.584 4.631 6,212,763 +0.04(+0.81%)
Nov 30, 2020 4.909 4.946 4.594 4.594 7,557,050 -0.36(-7.29%)
Nov 27, 2020 4.936 5.029 4.890 4.955 4,048,494 -0.06(-1.29%)
Nov 25, 2020 4.946 5.048 4.839 5.020 6,317,681 +0.02(+0.37%)
Nov 24, 2020 5.094 5.168 4.946 5.001 9,814,195 +0.14(+2.86%)
Nov 23, 2020 4.483 4.862 4.427 4.862 7,182,592 +0.50(+11.46%)
Nov 20, 2020 4.279 4.418 4.214 4.362 5,276,162 +0.07(+1.73%)
Nov 19, 2020 4.260 4.312 4.205 4.288 6,405,698 -0.02(-0.43%)
Nov 18, 2020 4.464 4.552 4.297 4.307 7,101,069 -0.04(-0.85%)
Nov 17, 2020 4.149 4.353 4.094 4.344 8,822,687 +0.17(+3.99%)
Nov 16, 2020 4.214 4.232 4.121 4.177 6,744,206 +0.21(+5.37%)
Nov 13, 2020 3.797 3.996 3.797 3.964 12,078,324 +0.17(+4.39%)
Nov 12, 2020 4.001 4.066 3.742 3.797 7,488,981 -0.28(-6.82%)
Nov 11, 2020 4.094 4.140 4.050 4.075 6,565,529 +0.02(+0.46%)
Nov 10, 2020 4.047 4.117 3.881 4.057 10,245,760 +0.06(+1.62%)
Nov 09, 2020 3.723 4.094 3.714 3.992 16,560,935 +0.68(+20.39%)
Nov 06, 2020 3.343 3.413 3.306 3.316 7,405,846 -0.06(-1.92%)
Nov 05, 2020 3.371 3.473 3.343 3.380 7,454,923 +0.02(+0.55%)
Nov 04, 2020 3.371 3.445 3.195 3.362 9,429,113 +0.02(+0.55%)
Nov 03, 2020 3.288 3.376 3.242 3.343 11,089,953 +0.15(+4.64%)
Nov 02, 2020 3.093 3.214 3.010 3.195 14,518,671 +0.16(+5.18%)
Oct 30, 2020 3.001 3.066 2.964 3.038 11,643,944 -0.04(-1.20%)
Oct 29, 2020 3.056 3.112 2.927 3.075 18,264,300 -0.10(-3.21%)
Oct 28, 2020 3.288 3.297 3.167 3.177 16,679,333 -0.19(-5.51%)
Oct 27, 2020 3.242 3.436 3.232 3.362 35,768,840 +0.21(+6.76%)
Oct 26, 2020 3.112 3.195 2.917 3.149 36,300,176 -0.29(-8.36%)
Oct 23, 2020 3.510 3.515 3.362 3.436 4,924,922 -0.03(-0.80%)
Oct 22, 2020 3.353 3.482 3.279 3.464 4,108,692 +0.14(+4.18%)
Oct 21, 2020 3.371 3.436 3.316 3.325 3,224,584 -0.09(-2.71%)
Oct 20, 2020 3.417 3.492 3.353 3.417 5,017,428 +0.04(+1.10%)
Oct 19, 2020 3.417 3.538 3.380 3.380 7,253,642 +0.00(+0.00%)
Oct 16, 2020 3.538 3.538 3.362 3.380 5,228,329 -0.17(-4.70%)
Oct 15, 2020 3.510 3.556 3.417 3.547 3,790,841 -0.07(-2.05%)
Oct 14, 2020 3.686 3.788 3.612 3.621 5,543,604 -0.07(-2.01%)
Oct 13, 2020 3.705 3.760 3.612 3.695 3,209,421 -0.04(-0.99%)
Oct 12, 2020 3.742 3.797 3.677 3.732 1,837,667 -0.02(-0.49%)
Oct 09, 2020 3.899 3.899 3.705 3.751 4,868,235 -0.08(-2.17%)
Oct 08, 2020 3.658 3.862 3.617 3.834 4,959,701 +0.25(+6.98%)
Oct 07, 2020 3.529 3.612 3.492 3.584 7,219,473 +0.07(+2.11%)
Oct 06, 2020 3.529 3.649 3.468 3.510 8,888,712 +0.03(+0.80%)
Oct 05, 2020 3.445 3.519 3.334 3.482 5,083,058 +0.12(+3.58%)
Oct 02, 2020 3.204 3.431 3.177 3.362 6,559,976 -0.02(-0.55%)
Oct 01, 2020 3.529 3.529 3.316 3.380 9,357,356 -0.22(-6.17%)
Sep 30, 2020 3.621 3.760 3.603 3.603 12,126,635 -0.02(-0.51%)
Sep 29, 2020 3.806 3.806 3.575 3.621 10,699,285 -0.21(-5.56%)
Sep 28, 2020 3.695 3.844 3.640 3.834 4,915,553 +0.23(+6.43%)
Sep 25, 2020 3.658 3.695 3.533 3.603 8,416,161 -0.10(-2.75%)
Sep 24, 2020 3.538 3.760 3.455 3.705 4,831,342 +0.13(+3.63%)
Sep 23, 2020 3.732 3.760 3.529 3.575 5,370,052 -0.16(-4.22%)
Sep 22, 2020 3.677 3.793 3.626 3.732 3,048,449 +0.06(+1.77%)
Sep 21, 2020 3.816 3.825 3.640 3.668 4,794,308 -0.25(-6.38%)
Sep 18, 2020 3.973 3.992 3.848 3.918 3,531,190 -0.06(-1.63%)
Sep 17, 2020 3.936 4.052 3.844 3.982 3,626,434 -0.05(-1.15%)
Sep 16, 2020 3.844 4.121 3.834 4.029 7,741,383 +0.22(+5.84%)
Sep 15, 2020 3.844 3.908 3.783 3.806 3,624,700 +0.00(+0.00%)
Sep 14, 2020 3.825 3.825 3.658 3.806 6,060,057 +0.00(+0.00%)
Sep 11, 2020 3.769 3.881 3.714 3.806 4,946,408 +0.04(+0.98%)
Sep 10, 2020 3.918 4.029 3.742 3.769 7,362,859 -0.17(-4.24%)
Sep 09, 2020 3.945 4.001 3.894 3.936 3,495,107 +0.06(+1.67%)
Sep 08, 2020 4.168 4.186 3.862 3.871 7,772,027 -0.44(-10.11%)
Sep 04, 2020 4.436 4.520 4.265 4.307 4,909,049 -0.13(-2.92%)
Sep 03, 2020 4.307 4.469 4.260 4.436 3,877,275 +0.11(+2.57%)
Sep 02, 2020 4.427 4.427 4.297 4.325 4,527,114 -0.06(-1.48%)
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.