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 (%)
Jun 30, 2021 8.820 8.973 8.820 8.903 8,238,928 +0.13(+1.48%)
Jun 29, 2021 8.829 8.885 8.713 8.773 10,395,993 +0.05(+0.53%)
Jun 28, 2021 9.015 9.015 8.675 8.727 14,810,250 -0.33(-3.59%)
Jun 25, 2021 9.182 9.196 9.033 9.052 6,360,666 -0.07(-0.71%)
Jun 24, 2021 9.108 9.154 8.979 9.117 7,720,202 +0.02(+0.20%)
Jun 23, 2021 9.284 9.373 9.080 9.098 10,809,135 -0.08(-0.91%)
Jun 22, 2021 9.284 9.284 9.047 9.182 13,078,869 -0.13(-1.40%)
Jun 21, 2021 9.098 9.359 8.950 9.312 10,163,111 +0.33(+3.62%)
Jun 18, 2021 8.810 9.238 8.722 8.987 12,281,736 -0.01(-0.10%)
Jun 17, 2021 9.359 9.368 8.838 8.996 13,330,786 -0.40(-4.25%)
Jun 16, 2021 9.675 9.684 9.335 9.396 10,672,750 -0.28(-2.88%)
Jun 15, 2021 9.396 9.800 9.396 9.675 15,136,043 +0.35(+3.79%)
Jun 14, 2021 9.340 9.479 9.280 9.321 9,328,111 +0.04(+0.48%)
Jun 11, 2021 9.379 9.444 9.222 9.277 9,970,873 -0.07(-0.79%)
Jun 10, 2021 9.370 9.379 9.055 9.351 17,475,840 +0.16(+1.72%)
Jun 09, 2021 9.203 9.333 9.059 9.194 11,725,205 +0.06(+0.71%)
Jun 08, 2021 8.823 9.203 8.786 9.129 17,263,356 +0.34(+3.91%)
Jun 07, 2021 8.758 8.897 8.591 8.786 10,823,476 +0.05(+0.53%)
Jun 04, 2021 8.628 8.813 8.544 8.739 10,574,900 +0.22(+2.61%)
Jun 03, 2021 8.479 8.540 8.377 8.517 8,725,460 +0.00(+0.00%)
Jun 02, 2021 8.340 8.628 8.238 8.517 14,405,928 +0.29(+3.49%)
Jun 01, 2021 7.932 8.294 7.867 8.229 17,264,244 +0.69(+9.10%)
May 28, 2021 7.459 7.566 7.361 7.542 7,669,212 +0.11(+1.50%)
May 27, 2021 7.348 7.496 7.320 7.431 7,102,439 +0.14(+1.91%)
May 26, 2021 7.171 7.352 7.153 7.292 8,033,905 +0.11(+1.55%)
May 25, 2021 7.375 7.422 7.171 7.181 7,822,126 -0.27(-3.61%)
May 24, 2021 7.366 7.459 7.199 7.450 6,588,246 +0.20(+2.82%)
May 21, 2021 7.394 7.413 7.204 7.246 8,186,802 -0.03(-0.38%)
May 20, 2021 7.320 7.329 7.134 7.273 7,286,585 -0.05(-0.63%)
May 19, 2021 7.477 7.477 7.246 7.320 11,256,444 -0.30(-3.90%)
May 18, 2021 7.691 7.858 7.496 7.617 11,576,283 -0.07(-0.97%)
May 17, 2021 7.440 7.691 7.394 7.691 11,677,838 +0.23(+3.11%)
May 14, 2021 7.236 7.486 7.236 7.459 12,740,542 +0.32(+4.42%)
May 13, 2021 7.236 7.375 7.009 7.143 12,427,805 -0.19(-2.53%)
May 12, 2021 7.199 7.552 7.199 7.329 13,849,315 +0.17(+2.33%)
May 11, 2021 6.958 7.218 6.809 7.162 14,658,433 +0.06(+0.78%)
May 10, 2021 7.468 7.487 7.088 7.106 16,445,726 -0.22(-3.04%)
May 07, 2021 7.403 7.454 7.278 7.329 11,783,829 -0.06(-0.88%)
May 06, 2021 7.301 7.399 7.116 7.394 8,994,016 +0.15(+2.05%)
May 05, 2021 7.208 7.334 7.032 7.246 14,470,134 +0.14(+1.96%)
May 04, 2021 7.477 7.477 7.023 7.106 14,715,291 -0.38(-5.08%)
May 03, 2021 7.292 7.487 7.208 7.487 7,103,036 +0.28(+3.86%)
Apr 30, 2021 7.273 7.375 7.181 7.208 6,169,941 -0.16(-2.14%)
Apr 29, 2021 7.468 7.561 7.269 7.366 7,551,053 +0.05(+0.63%)
Apr 28, 2021 7.004 7.348 6.967 7.320 10,042,787 +0.35(+5.06%)
Apr 27, 2021 7.060 7.097 6.847 6.967 17,123,848 -0.06(-0.79%)
Apr 26, 2021 6.958 7.069 6.939 7.023 4,604,167 +0.06(+0.93%)
Apr 23, 2021 6.995 7.004 6.865 6.958 3,962,818 +0.06(+0.81%)
Apr 22, 2021 6.995 7.004 6.772 6.902 6,636,528 -0.10(-1.46%)
Apr 21, 2021 6.652 7.004 6.643 7.004 5,360,819 +0.22(+3.28%)
Apr 20, 2021 7.246 7.292 6.772 6.782 10,682,345 -0.50(-6.88%)
Apr 19, 2021 7.459 7.477 7.264 7.283 7,654,179 -0.11(-1.51%)
Apr 16, 2021 7.561 7.561 7.351 7.394 6,278,594 -0.11(-1.48%)
Apr 15, 2021 7.487 7.561 7.394 7.505 7,323,554 +0.07(+1.00%)
Apr 14, 2021 7.069 7.552 7.069 7.431 7,219,404 +0.43(+6.09%)
Apr 13, 2021 7.004 7.083 6.995 7.004 4,121,826 -0.04(-0.53%)
Apr 12, 2021 7.134 7.162 6.995 7.041 3,890,461 -0.01(-0.13%)
Apr 09, 2021 7.181 7.264 7.041 7.051 5,240,462 -0.17(-2.31%)
Apr 08, 2021 7.134 7.218 7.004 7.218 5,505,958 +0.06(+0.91%)
Apr 07, 2021 7.153 7.171 6.995 7.153 5,508,976 +0.00(+0.00%)
Apr 06, 2021 7.088 7.357 7.079 7.153 9,859,061 +0.11(+1.58%)
Apr 05, 2021 7.283 7.283 6.958 7.041 7,405,914 -0.26(-3.56%)
Apr 01, 2021 7.014 7.306 6.930 7.301 9,466,828 +0.32(+4.65%)
Mar 31, 2021 7.060 7.079 6.930 6.976 8,363,271 -0.06(-0.79%)
Mar 30, 2021 6.976 7.097 6.958 7.032 8,191,875 -0.01(-0.13%)
Mar 29, 2021 7.190 7.218 6.986 7.041 6,864,291 -0.19(-2.69%)
Mar 26, 2021 7.218 7.264 7.079 7.236 9,994,033 +0.13(+1.83%)
Mar 25, 2021 6.949 7.125 6.800 7.106 9,025,887 +0.00(+0.00%)
Mar 24, 2021 7.060 7.275 7.041 7.106 12,613,980 +0.19(+2.82%)
Mar 23, 2021 7.023 7.088 6.847 6.912 10,807,003 -0.34(-4.73%)
Mar 22, 2021 7.477 7.496 7.246 7.255 7,476,942 -0.17(-2.25%)
Mar 19, 2021 7.357 7.524 7.171 7.422 10,680,983 +0.12(+1.65%)
Mar 18, 2021 7.626 7.663 7.218 7.301 9,641,840 -0.45(-5.86%)
Mar 17, 2021 7.561 7.774 7.496 7.756 7,952,534 +0.14(+1.83%)
Mar 16, 2021 7.793 7.839 7.561 7.617 10,417,607 -0.24(-3.07%)
Mar 15, 2021 7.858 7.923 7.699 7.858 7,172,968 -0.01(-0.12%)
Mar 12, 2021 7.802 7.867 7.682 7.867 7,220,901 +0.05(+0.68%)
Mar 11, 2021 7.795 7.934 7.763 7.814 9,633,775 +0.12(+1.56%)
Mar 10, 2021 7.406 7.730 7.379 7.693 9,609,825 +0.30(+4.01%)
Mar 09, 2021 7.527 7.619 7.351 7.397 11,791,443 -0.13(-1.72%)
Mar 08, 2021 7.730 7.786 7.434 7.527 16,983,838 -0.07(-0.97%)
Mar 05, 2021 7.499 7.721 7.377 7.601 16,002,700 +0.32(+4.45%)
Mar 04, 2021 6.990 7.332 6.814 7.277 22,803,762 +0.34(+4.94%)
Mar 03, 2021 6.962 7.203 6.925 6.934 9,808,283 +0.03(+0.40%)
Mar 02, 2021 6.906 7.018 6.842 6.906 7,210,922 +0.03(+0.40%)
Mar 01, 2021 7.008 7.055 6.805 6.879 11,460,110 +0.02(+0.27%)
Feb 26, 2021 6.731 6.962 6.573 6.860 12,493,303 -0.04(-0.54%)
Feb 25, 2021 7.101 7.147 6.823 6.897 13,753,372 -0.15(-2.10%)
Feb 24, 2021 6.777 7.119 6.721 7.045 13,490,902 +0.27(+3.96%)
Feb 23, 2021 6.647 6.805 6.416 6.777 11,994,163 +0.12(+1.81%)
Feb 22, 2021 6.416 6.832 6.397 6.657 14,317,377 +0.27(+4.20%)
Feb 19, 2021 6.332 6.437 6.295 6.388 5,530,352 +0.11(+1.77%)
Feb 18, 2021 6.388 6.453 6.277 6.277 6,355,237 -0.15(-2.31%)
Feb 17, 2021 6.416 6.490 6.194 6.425 8,776,655 +0.00(+0.00%)
Feb 16, 2021 6.425 6.490 6.286 6.425 18,308,028 +0.18(+2.81%)
Feb 12, 2021 6.008 6.249 5.985 6.249 7,746,165 +0.18(+2.90%)
Feb 11, 2021 6.203 6.379 6.041 6.073 8,682,595 -0.11(-1.80%)
Feb 10, 2021 5.814 6.194 5.768 6.184 13,558,765 +0.44(+7.57%)
Feb 09, 2021 5.879 5.907 5.620 5.749 15,047,076 -0.23(-3.87%)
Feb 08, 2021 5.981 6.027 5.870 5.981 15,439,148 +0.10(+1.73%)
Feb 05, 2021 5.953 5.953 5.772 5.879 12,242,061 +0.04(+0.63%)
Feb 04, 2021 6.064 6.064 5.749 5.842 12,824,763 -0.13(-2.17%)
Feb 03, 2021 5.786 6.036 5.749 5.971 11,616,487 +0.24(+4.20%)
Feb 02, 2021 5.962 5.971 5.712 5.731 9,513,292 -0.03(-0.48%)
Feb 01, 2021 5.583 5.814 5.499 5.758 12,676,647 +0.29(+5.25%)
Jan 29, 2021 5.425 5.592 5.379 5.471 18,640,418 +0.01(+0.17%)
Jan 28, 2021 5.397 5.536 5.277 5.462 11,500,503 +0.14(+2.61%)
Jan 27, 2021 5.231 5.471 5.147 5.323 9,825,303 -0.01(-0.17%)
Jan 26, 2021 5.564 5.629 5.240 5.333 10,020,566 -0.16(-2.87%)
Jan 25, 2021 5.379 5.509 5.277 5.490 8,975,812 +0.05(+0.85%)
Jan 22, 2021 5.509 5.601 5.379 5.444 10,395,009 -0.23(-4.08%)
Jan 21, 2021 5.758 5.758 5.499 5.675 11,099,070 -0.06(-1.13%)
Jan 20, 2021 5.777 5.874 5.712 5.740 6,795,884 +0.01(+0.16%)
Jan 19, 2021 5.694 5.768 5.610 5.731 12,580,287 +0.06(+0.98%)
Jan 15, 2021 6.008 6.008 5.668 5.675 15,319,075 -0.36(-5.98%)
Jan 14, 2021 5.786 6.115 5.721 6.036 11,094,029 +0.33(+5.84%)
Jan 13, 2021 5.897 5.907 5.680 5.703 12,304,517 -0.19(-3.14%)
Jan 12, 2021 6.036 6.055 5.879 5.888 12,022,391 -0.07(-1.24%)
Jan 11, 2021 5.860 5.971 5.786 5.962 12,938,132 -0.08(-1.38%)
Jan 08, 2021 6.388 6.416 6.011 6.045 11,937,027 -0.26(-4.11%)
Jan 07, 2021 6.286 6.386 6.207 6.305 15,581,940 +0.10(+1.64%)
Jan 06, 2021 6.212 6.314 6.055 6.203 17,143,368 +0.06(+0.90%)
Jan 05, 2021 5.833 6.184 5.805 6.147 24,976,682 +0.43(+7.44%)
Jan 04, 2021 5.684 5.851 5.657 5.721 14,624,517 +0.13(+2.32%)
Dec 31, 2020 5.592 5.592 5.592 8,798,614 -0.09(-1.63%)
Dec 30, 2020 5.555 5.782 5.555 5.684 8,798,614 +0.13(+2.33%)
Dec 29, 2020 5.462 5.638 5.397 5.555 10,879,298 +0.20(+3.81%)
Dec 28, 2020 5.490 5.541 5.305 5.351 3,265,793 -0.11(-2.03%)
Dec 24, 2020 5.462 5.481 5.342 5.462 3,874,919 +0.01(+0.17%)
Dec 23, 2020 5.231 5.481 5.212 5.453 6,924,057 +0.31(+5.94%)
Dec 22, 2020 5.249 5.286 5.120 5.147 5,364,409 -0.16(-2.97%)
Dec 21, 2020 5.138 5.370 5.064 5.305 7,698,266 -0.19(-3.37%)
Dec 18, 2020 5.536 5.675 5.444 5.490 7,510,477 -0.04(-0.67%)
Dec 17, 2020 5.527 5.573 5.388 5.527 6,863,574 +0.07(+1.36%)
Dec 16, 2020 5.647 5.675 5.397 5.453 9,783,549 -0.21(-3.76%)
Dec 15, 2020 5.647 5.708 5.555 5.666 8,315,807 +0.07(+1.32%)
Dec 14, 2020 5.897 5.971 5.592 5.592 12,405,821 -0.16(-2.74%)
Dec 11, 2020 5.796 5.805 5.629 5.749 8,895,766 +0.01(+0.16%)
Dec 10, 2020 5.425 5.805 5.425 5.740 10,274,623 +0.31(+5.80%)
Dec 09, 2020 5.499 5.620 5.277 5.425 11,327,540 +0.03(+0.51%)
Dec 08, 2020 5.184 5.462 5.184 5.397 9,097,555 +0.17(+3.19%)
Dec 07, 2020 5.194 5.342 5.055 5.231 8,973,952 +0.00(+0.00%)
Dec 04, 2020 5.064 5.259 5.036 5.231 10,485,850 +0.30(+6.00%)
Dec 03, 2020 4.879 5.009 4.768 4.935 9,579,547 +0.11(+2.30%)
Dec 02, 2020 4.620 4.990 4.573 4.823 8,052,678 +0.19(+4.20%)
Dec 01, 2020 4.712 4.796 4.583 4.629 6,215,089 +0.04(+0.81%)
Nov 30, 2020 4.907 4.944 4.592 4.592 7,559,880 -0.36(-7.29%)
Nov 27, 2020 4.935 5.027 4.888 4.953 4,050,010 -0.06(-1.29%)
Nov 25, 2020 4.944 5.046 4.837 5.018 6,320,047 +0.02(+0.37%)
Nov 24, 2020 5.092 5.166 4.944 4.999 9,817,870 +0.14(+2.86%)
Nov 23, 2020 4.481 4.860 4.425 4.860 7,185,281 +0.50(+11.46%)
Nov 20, 2020 4.277 4.416 4.212 4.361 5,278,137 +0.07(+1.73%)
Nov 19, 2020 4.259 4.311 4.203 4.286 6,408,096 -0.02(-0.43%)
Nov 18, 2020 4.462 4.550 4.296 4.305 7,103,728 -0.04(-0.85%)
Nov 17, 2020 4.148 4.351 4.092 4.342 8,825,990 +0.17(+3.99%)
Nov 16, 2020 4.212 4.231 4.120 4.175 6,746,731 +0.21(+5.37%)
Nov 13, 2020 3.796 3.995 3.796 3.962 12,082,847 +0.17(+4.39%)
Nov 12, 2020 3.999 4.064 3.740 3.796 7,491,785 -0.28(-6.82%)
Nov 11, 2020 4.092 4.138 4.049 4.074 6,567,987 +0.02(+0.46%)
Nov 10, 2020 4.046 4.115 3.879 4.055 10,249,597 +0.06(+1.62%)
Nov 09, 2020 3.722 4.092 3.712 3.990 16,567,136 +0.68(+20.39%)
Nov 06, 2020 3.342 3.412 3.305 3.314 7,408,619 -0.06(-1.92%)
Nov 05, 2020 3.370 3.472 3.342 3.379 7,457,714 +0.02(+0.55%)
Nov 04, 2020 3.370 3.444 3.194 3.361 9,432,644 +0.02(+0.55%)
Nov 03, 2020 3.287 3.375 3.240 3.342 11,094,105 +0.15(+4.64%)
Nov 02, 2020 3.092 3.213 3.009 3.194 14,524,107 +0.16(+5.18%)
Oct 30, 2020 3.000 3.064 2.963 3.037 11,648,304 -0.04(-1.21%)
Oct 29, 2020 3.055 3.111 2.926 3.074 18,271,138 -0.10(-3.21%)
Oct 28, 2020 3.287 3.296 3.166 3.175 16,685,578 -0.19(-5.51%)
Oct 27, 2020 3.240 3.435 3.231 3.361 35,782,236 +0.21(+6.76%)
Oct 26, 2020 3.111 3.194 2.916 3.148 36,313,768 -0.29(-8.36%)
Oct 23, 2020 3.509 3.513 3.361 3.435 4,926,766 -0.03(-0.80%)
Oct 22, 2020 3.351 3.481 3.277 3.462 4,110,231 +0.14(+4.18%)
Oct 21, 2020 3.370 3.435 3.314 3.324 3,225,791 -0.09(-2.71%)
Oct 20, 2020 3.416 3.490 3.351 3.416 5,019,307 +0.04(+1.10%)
Oct 19, 2020 3.416 3.537 3.379 3.379 7,256,358 +0.00(+0.00%)
Oct 16, 2020 3.537 3.537 3.361 3.379 5,230,287 -0.17(-4.70%)
Oct 15, 2020 3.509 3.555 3.416 3.546 3,792,260 -0.07(-2.05%)
Oct 14, 2020 3.685 3.787 3.611 3.620 5,545,680 -0.07(-2.00%)
Oct 13, 2020 3.703 3.759 3.611 3.694 3,210,623 -0.04(-0.99%)
Oct 12, 2020 3.740 3.796 3.675 3.731 1,838,356 -0.02(-0.49%)
Oct 09, 2020 3.898 3.898 3.703 3.749 4,870,058 -0.08(-2.17%)
Oct 08, 2020 3.657 3.861 3.615 3.833 4,961,558 +0.25(+6.98%)
Oct 07, 2020 3.527 3.611 3.490 3.583 7,222,176 +0.07(+2.11%)
Oct 06, 2020 3.527 3.648 3.467 3.509 8,892,040 +0.03(+0.80%)
Oct 05, 2020 3.444 3.518 3.333 3.481 5,084,962 +0.12(+3.58%)
Oct 02, 2020 3.203 3.430 3.175 3.361 6,562,432 -0.02(-0.55%)
Oct 01, 2020 3.527 3.527 3.314 3.379 9,360,860 -0.22(-6.17%)
Sep 30, 2020 3.620 3.759 3.601 3.601 12,131,176 -0.02(-0.51%)
Sep 29, 2020 3.805 3.805 3.574 3.620 10,703,291 -0.21(-5.56%)
Sep 28, 2020 3.694 3.842 3.638 3.833 4,917,393 +0.23(+6.43%)
Sep 25, 2020 3.657 3.694 3.531 3.601 8,419,313 -0.10(-2.75%)
Sep 24, 2020 3.537 3.759 3.453 3.703 4,833,151 +0.13(+3.63%)
Sep 23, 2020 3.731 3.759 3.527 3.574 5,372,063 -0.16(-4.22%)
Sep 22, 2020 3.675 3.791 3.625 3.731 3,049,590 +0.06(+1.77%)
Sep 21, 2020 3.814 3.824 3.638 3.666 4,796,104 -0.25(-6.38%)
Sep 18, 2020 3.972 3.990 3.846 3.916 3,532,512 -0.06(-1.63%)
Sep 17, 2020 3.935 4.050 3.842 3.981 3,627,792 -0.05(-1.15%)
Sep 16, 2020 3.842 4.120 3.833 4.027 7,744,281 +0.22(+5.84%)
Sep 15, 2020 3.842 3.907 3.782 3.805 3,626,057 +0.00(+0.00%)
Sep 14, 2020 3.824 3.824 3.657 3.805 6,062,326 +0.00(+0.00%)
Sep 11, 2020 3.768 3.879 3.713 3.805 4,948,261 +0.04(+0.98%)
Sep 10, 2020 3.916 4.027 3.740 3.768 7,365,616 -0.17(-4.24%)
Sep 09, 2020 3.944 3.999 3.893 3.935 3,496,416 +0.06(+1.67%)
Sep 08, 2020 4.166 4.185 3.861 3.870 7,774,937 -0.44(-10.11%)
Sep 04, 2020 4.435 4.518 4.263 4.305 4,910,887 -0.13(-2.92%)
Sep 03, 2020 4.305 4.467 4.259 4.435 3,878,727 +0.11(+2.57%)
Sep 02, 2020 4.425 4.425 4.296 4.323 4,528,809 -0.06(-1.48%)
Sep 01, 2020 4.361 4.481 4.305 4.388 3,114,721 +0.02(+0.42%)
Aug 31, 2020 4.527 4.536 4.361 4.370 3,154,248 -0.18(-3.87%)
Aug 28, 2020 4.490 4.550 4.425 4.546 2,400,302 +0.09(+2.08%)
Aug 27, 2020 4.462 4.490 4.333 4.453 3,870,258 -0.01(-0.21%)
Aug 26, 2020 4.601 4.601 4.421 4.462 3,893,597 -0.12(-2.63%)
Aug 25, 2020 4.601 4.666 4.509 4.583 2,955,389 +0.06(+1.23%)
Aug 24, 2020 4.407 4.555 4.337 4.527 3,362,683 +0.19(+4.49%)
Aug 21, 2020 4.509 4.513 4.273 4.333 6,589,220 -0.23(-5.07%)
Aug 20, 2020 4.518 4.620 4.462 4.564 3,422,257 -0.04(-0.81%)
Aug 19, 2020 4.666 4.694 4.583 4.601 2,502,951 -0.07(-1.58%)
Aug 18, 2020 4.851 4.879 4.648 4.675 3,299,827 -0.15(-3.07%)
Aug 17, 2020 4.768 4.833 4.726 4.823 3,000,990 +0.06(+1.17%)
Aug 14, 2020 4.685 4.796 4.648 4.768 4,493,519 +0.03(+0.59%)
Aug 13, 2020 4.805 4.856 4.675 4.740 3,746,229 -0.10(-2.10%)
Aug 12, 2020 4.833 4.893 4.749 4.842 4,634,702 +0.17(+3.56%)
Aug 11, 2020 4.833 4.944 4.657 4.675 6,305,378 -0.03(-0.59%)
Aug 10, 2020 4.573 4.703 4.536 4.703 5,021,062 +0.19(+4.31%)
Aug 07, 2020 4.527 4.573 4.462 4.509 3,166,234 -0.07(-1.62%)
Aug 06, 2020 4.583 4.666 4.527 4.583 5,894,930 -0.03(-0.60%)
Aug 05, 2020 4.435 4.703 4.421 4.610 9,759,447 +0.31(+7.33%)
Aug 04, 2020 4.129 4.361 4.120 4.296 5,631,663 +0.11(+2.65%)
Aug 03, 2020 4.166 4.259 4.108 4.185 3,518,527 +0.06(+1.35%)
Jul 31, 2020 4.231 4.286 4.101 4.129 6,823,828 -0.13(-3.04%)
Jul 30, 2020 4.323 4.323 4.166 4.259 4,614,286 -0.20(-4.56%)
Jul 29, 2020 4.425 4.462 4.323 4.462 4,438,643 +0.06(+1.26%)
Jul 28, 2020 4.675 4.689 4.333 4.407 8,399,654 -0.29(-6.11%)
Jul 27, 2020 4.657 4.701 4.578 4.694 5,410,255 +0.06(+1.20%)
Jul 24, 2020 4.592 4.712 4.564 4.638 7,396,413 +0.03(+0.60%)
Jul 23, 2020 4.509 4.712 4.472 4.610 6,887,673 +0.01(+0.20%)
Jul 22, 2020 4.509 4.657 4.388 4.601 7,492,276 +0.04(+0.81%)
Jul 21, 2020 4.185 4.638 4.185 4.564 9,056,004 +0.51(+12.56%)
Jul 20, 2020 4.120 4.189 4.009 4.055 5,276,526 -0.07(-1.79%)
Jul 17, 2020 4.259 4.296 4.129 4.129 4,499,784 -0.10(-2.41%)
Jul 16, 2020 4.277 4.323 4.175 4.231 4,471,003 -0.07(-1.72%)
Jul 15, 2020 4.194 4.398 4.193 4.305 7,682,066 +0.21(+5.20%)
Jul 14, 2020 3.944 4.101 3.828 4.092 8,123,039 +0.17(+4.25%)
Jul 13, 2020 4.092 4.148 3.916 3.925 6,460,977 -0.17(-4.07%)
Jul 10, 2020 3.962 4.101 3.962 4.092 4,360,553 +0.09(+2.31%)
Jul 09, 2020 4.111 4.175 3.925 3.999 7,226,907 -0.11(-2.70%)
Jul 08, 2020 4.166 4.259 4.092 4.111 5,515,192 -0.04(-0.89%)
Jul 07, 2020 4.259 4.268 4.120 4.148 6,158,111 -0.18(-4.07%)
Jul 06, 2020 4.499 4.527 4.296 4.323 5,142,362 -0.06(-1.48%)
Jul 02, 2020 4.398 4.453 4.296 4.388 3,976,776 +0.12(+2.82%)
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.