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

Cenovus Energy Inc (NY: CVE )

20.23 +0.26 (+1.30%)
Streaming Delayed Price Updated: 3:42 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, 2022 17.65 17.98 17.13 17.88 9,864,974 -0.34(-1.86%)
Jun 29, 2022 19.35 19.53 18.12 18.21 7,281,135 -0.89(-4.68%)
Jun 28, 2022 19.20 19.31 18.64 19.11 10,492,293 +0.69(+3.73%)
Jun 27, 2022 18.01 18.56 17.74 18.42 8,018,232 +0.71(+4.04%)
Jun 24, 2022 17.16 18.05 16.98 17.71 12,932,765 +0.97(+5.79%)
Jun 23, 2022 18.33 18.42 16.66 16.74 19,759,476 -1.51(-8.29%)
Jun 22, 2022 17.46 18.51 17.31 18.25 13,305,152 -0.64(-3.39%)
Jun 21, 2022 18.64 19.08 18.51 18.89 11,893,662 +1.00(+5.57%)
Jun 17, 2022 18.47 18.87 17.12 17.89 19,719,370 -0.98(-5.18%)
Jun 16, 2022 19.43 19.64 18.81 18.87 14,981,278 -1.33(-6.56%)
Jun 15, 2022 20.73 20.84 19.84 20.20 9,980,588 -0.66(-3.16%)
Jun 14, 2022 21.52 21.72 20.56 20.86 10,043,444 -0.22(-1.05%)
Jun 13, 2022 21.17 21.54 20.53 21.08 13,934,675 -0.95(-4.29%)
Jun 10, 2022 22.32 22.45 21.69 22.02 7,699,057 -0.58(-2.57%)
Jun 09, 2022 22.75 22.97 22.53 22.60 6,039,374 -0.36(-1.55%)
Jun 08, 2022 23.25 23.32 22.76 22.96 8,442,946 -0.17(-0.73%)
Jun 07, 2022 22.23 23.26 22.18 23.13 11,258,311 +0.78(+3.48%)
Jun 06, 2022 22.75 22.85 22.23 22.35 9,019,731 -0.10(-0.46%)
Jun 03, 2022 22.32 22.59 22.24 22.45 7,536,578 +0.12(+0.54%)
Jun 02, 2022 22.11 22.56 22.00 22.33 9,304,034 +0.01(+0.04%)
Jun 01, 2022 21.90 22.45 21.66 22.32 9,441,594 +0.64(+2.94%)
May 31, 2022 22.08 22.38 21.54 21.69 16,133,892 +0.47(+2.21%)
May 27, 2022 20.64 21.26 20.55 21.22 6,579,510 +0.58(+2.81%)
May 26, 2022 20.70 20.77 20.50 20.64 7,653,398 +0.13(+0.64%)
May 25, 2022 20.37 20.61 20.28 20.51 7,488,500 +0.22(+1.11%)
May 24, 2022 20.28 20.43 19.88 20.28 8,206,754 -0.21(-1.01%)
May 23, 2022 20.20 20.72 20.11 20.49 9,563,920 +0.50(+2.48%)
May 20, 2022 19.96 20.33 19.55 19.99 8,840,163 +0.22(+1.14%)
May 19, 2022 19.00 19.92 18.98 19.77 10,442,802 +0.36(+1.83%)
May 18, 2022 19.86 19.89 19.24 19.41 10,190,487 -0.30(-1.52%)
May 17, 2022 19.62 19.77 19.41 19.71 7,805,867 +0.40(+2.08%)
May 16, 2022 18.92 19.46 18.92 19.31 10,763,904 +0.47(+2.48%)
May 13, 2022 18.25 18.99 18.25 18.84 13,334,447 +0.95(+5.34%)
May 12, 2022 17.89 18.03 17.23 17.89 17,497,738 -0.22(-1.19%)
May 11, 2022 18.06 18.72 17.95 18.10 12,987,514 +0.36(+2.00%)
May 10, 2022 17.77 18.08 17.10 17.75 18,628,320 +0.23(+1.34%)
May 09, 2022 18.49 18.58 17.32 17.51 22,279,408 -1.58(-8.28%)
May 06, 2022 19.06 19.16 18.51 19.09 11,539,474 +0.22(+1.19%)
May 05, 2022 18.98 19.14 18.28 18.87 13,581,010 -0.01(-0.05%)
May 04, 2022 18.43 18.90 18.23 18.88 14,121,510 +0.78(+4.29%)
May 03, 2022 17.20 18.16 17.20 18.10 12,521,776 +0.84(+4.88%)
May 02, 2022 17.03 17.30 16.71 17.26 10,710,618 -0.04(-0.22%)
Apr 29, 2022 18.16 18.39 17.17 17.30 15,726,157 -0.87(-4.79%)
Apr 28, 2022 17.07 18.33 16.95 18.17 17,167,026 +1.17(+6.88%)
Apr 27, 2022 16.01 17.04 15.45 17.00 21,426,744 +1.58(+10.26%)
Apr 26, 2022 15.53 15.86 15.27 15.42 11,538,943 +0.02(+0.12%)
Apr 25, 2022 15.23 15.56 14.83 15.40 15,410,220 -0.76(-4.69%)
Apr 22, 2022 16.15 16.38 15.92 16.15 14,991,253 -0.15(-0.92%)
Apr 21, 2022 17.20 17.26 16.18 16.30 10,677,310 -0.78(-4.55%)
Apr 20, 2022 16.94 17.21 16.74 17.08 7,775,757 +0.28(+1.67%)
Apr 19, 2022 16.79 17.17 16.60 16.80 7,106,610 -0.16(-0.94%)
Apr 18, 2022 16.53 17.14 16.53 16.96 9,636,346 +0.61(+3.72%)
Apr 14, 2022 16.34 16.58 16.12 16.35 6,412,768 -0.03(-0.17%)
Apr 13, 2022 16.26 16.48 16.10 16.38 11,075,587 +0.40(+2.52%)
Apr 12, 2022 15.84 16.29 15.79 15.98 12,614,750 +0.56(+3.64%)
Apr 11, 2022 16.15 16.15 15.40 15.42 12,392,489 -1.02(-6.21%)
Apr 08, 2022 15.74 16.53 15.71 16.44 13,436,468 +0.72(+4.59%)
Apr 07, 2022 15.54 15.74 15.20 15.71 14,355,988 +0.32(+2.07%)
Apr 06, 2022 16.16 16.31 15.18 15.40 11,755,136 -0.59(-3.69%)
Apr 05, 2022 16.30 16.64 15.98 15.99 14,417,755 -0.22(-1.33%)
Apr 04, 2022 16.10 16.26 15.86 16.20 8,360,151 +0.35(+2.18%)
Apr 01, 2022 15.60 16.13 15.55 15.86 6,935,284 +0.24(+1.56%)
Mar 31, 2022 15.44 15.82 15.40 15.61 12,270,321 +0.00(+0.00%)
Mar 30, 2022 15.84 16.11 15.57 15.61 9,514,709 -0.04(-0.24%)
Mar 29, 2022 14.89 15.69 14.74 15.65 12,483,943 +0.35(+2.26%)
Mar 28, 2022 15.22 15.36 14.95 15.30 12,127,674 -0.43(-2.74%)
Mar 25, 2022 14.99 15.75 14.90 15.73 19,571,338 +0.69(+4.60%)
Mar 24, 2022 15.18 15.23 14.92 15.04 13,263,089 -0.09(-0.62%)
Mar 23, 2022 15.30 15.31 15.03 15.13 20,821,574 +0.18(+1.19%)
Mar 22, 2022 14.98 15.06 14.79 14.96 14,488,391 -0.06(-0.37%)
Mar 21, 2022 14.67 15.05 14.54 15.01 12,203,285 +0.66(+4.63%)
Mar 18, 2022 14.42 14.46 14.28 14.35 9,899,541 -0.12(-0.84%)
Mar 17, 2022 14.40 14.60 14.22 14.47 15,075,249 +0.52(+3.76%)
Mar 16, 2022 14.27 14.27 13.67 13.95 10,131,419 -0.05(-0.33%)
Mar 15, 2022 13.42 14.05 13.27 13.99 14,527,347 -0.08(-0.60%)
Mar 14, 2022 14.75 14.79 13.87 14.08 19,319,782 -0.99(-6.56%)
Mar 11, 2022 14.82 15.30 14.82 15.06 16,999,342 +0.16(+1.07%)
Mar 10, 2022 14.94 15.12 14.75 14.91 15,161,272 +0.10(+0.69%)
Mar 09, 2022 15.06 15.20 14.50 14.80 20,513,056 -0.67(-4.34%)
Mar 08, 2022 15.60 15.64 14.83 15.48 25,242,444 +0.20(+1.28%)
Mar 07, 2022 15.26 15.73 14.89 15.28 22,830,378 +0.28(+1.87%)
Mar 04, 2022 14.35 15.00 14.21 15.00 19,080,188 +0.63(+4.35%)
Mar 03, 2022 14.70 14.85 14.27 14.37 17,038,830 -0.44(-2.96%)
Mar 02, 2022 14.85 14.85 14.51 14.81 16,996,242 +0.39(+2.72%)
Mar 01, 2022 14.91 14.99 14.36 14.42 24,241,636 -0.24(-1.66%)
Feb 28, 2022 14.33 14.74 14.25 14.66 18,997,762 +0.38(+2.68%)
Feb 25, 2022 14.19 14.29 13.99 14.28 16,571,581 +0.21(+1.46%)
Feb 24, 2022 14.30 14.44 13.71 14.07 19,880,202 -0.07(-0.46%)
Feb 23, 2022 14.40 14.64 14.03 14.14 8,722,098 -0.11(-0.79%)
Feb 22, 2022 14.81 14.85 14.15 14.25 20,967,434 -0.10(-0.72%)
Feb 18, 2022 14.35 0 -0.47(-3.15%)
Feb 17, 2022 14.48 14.95 14.43 14.82 11,858,860 +0.29(+1.99%)
Feb 16, 2022 14.71 15.02 14.41 14.53 11,289,846 +0.02(+0.13%)
Feb 15, 2022 14.35 14.55 14.21 14.51 11,502,672 -0.13(-0.89%)
Feb 14, 2022 14.78 15.10 14.53 14.64 18,996,942 -0.17(-1.13%)
Feb 11, 2022 14.43 14.91 14.40 14.81 13,870,903 +0.50(+3.52%)
Feb 10, 2022 13.95 14.73 13.93 14.31 13,921,287 +0.24(+1.73%)
Feb 09, 2022 13.50 14.13 13.41 14.07 11,207,644 +0.62(+4.58%)
Feb 08, 2022 13.63 13.79 13.13 13.45 29,626,618 -0.98(-6.80%)
Feb 07, 2022 14.38 14.58 14.12 14.43 11,794,187 -0.01(-0.06%)
Feb 04, 2022 14.60 14.96 14.41 14.44 12,652,208 +0.08(+0.59%)
Feb 03, 2022 14.13 14.57 14.35 12,908,586 +0.11(+0.79%)
Feb 02, 2022 14.21 14.34 13.95 14.24 9,461,567 +0.10(+0.73%)
Feb 01, 2022 13.54 14.15 13.48 14.14 10,505,220 +0.55(+4.05%)
Jan 31, 2022 13.50 13.69 13.59 7,802,180 +0.10(+0.76%)
Jan 28, 2022 13.60 13.76 13.22 13.49 9,481,429 -0.05(-0.35%)
Jan 27, 2022 13.79 13.98 13.32 13.53 12,495,976 +0.00(+0.00%)
Jan 26, 2022 13.93 14.03 13.44 13.53 19,111,378 -0.07(-0.48%)
Jan 25, 2022 12.91 13.70 12.66 13.60 12,713,923 +0.60(+4.60%)
Jan 24, 2022 12.58 13.04 12.15 13.00 16,978,850 -0.12(-0.93%)
Jan 21, 2022 13.56 13.59 12.97 13.12 19,474,896 -0.63(-4.55%)
Jan 20, 2022 13.71 14.28 13.66 13.75 7,939,419 -0.14(-1.01%)
Jan 19, 2022 14.07 14.15 13.69 13.89 11,438,395 +0.00(+0.00%)
Jan 18, 2022 14.11 14.34 13.57 13.89 18,674,144 +0.02(+0.13%)
Jan 14, 2022 13.87 0 +0.43(+3.20%)
Jan 13, 2022 13.49 13.60 13.22 13.44 9,622,723 -0.08(-0.62%)
Jan 12, 2022 13.44 13.62 13.36 13.52 14,200,908 +0.26(+1.97%)
Jan 11, 2022 12.94 13.37 12.82 13.26 12,162,636 +0.57(+4.49%)
Jan 10, 2022 12.75 12.88 12.48 12.69 7,959,349 -0.11(-0.87%)
Jan 07, 2022 12.73 12.81 12.55 12.80 8,212,056 +0.14(+1.11%)
Jan 06, 2022 12.51 12.87 12.38 12.66 15,017,436 +0.54(+4.47%)
Jan 05, 2022 12.08 12.54 12.08 12.12 13,593,414 +0.16(+1.33%)
Jan 04, 2022 11.76 12.12 11.76 11.96 10,207,661 +0.17(+1.43%)
Jan 03, 2022 11.51 11.89 11.46 11.80 8,854,215 +0.33(+2.85%)
Dec 31, 2021 11.36 11.52 11.35 11.47 4,821,936 +0.09(+0.82%)
Dec 30, 2021 11.45 11.47 11.28 11.38 6,208,130 +0.01(+0.08%)
Dec 29, 2021 11.39 11.53 11.25 11.37 7,323,503 -0.21(-1.78%)
Dec 28, 2021 11.72 11.82 11.53 11.57 5,124,376 -0.08(-0.72%)
Dec 27, 2021 11.21 11.68 11.05 11.66 7,243,813 +0.44(+3.91%)
Dec 23, 2021 11.27 11.32 11.16 11.22 5,724,986 -0.01(-0.08%)
Dec 22, 2021 10.96 11.30 10.80 11.23 9,063,747 +0.25(+2.30%)
Dec 21, 2021 10.69 10.98 10.62 10.97 8,266,813 +0.56(+5.38%)
Dec 20, 2021 10.11 10.44 10.01 10.41 10,114,949 -0.12(-1.15%)
Dec 17, 2021 10.78 10.98 10.53 10.53 8,864,142 -0.48(-4.33%)
Dec 16, 2021 11.10 11.56 10.99 11.01 9,985,748 +0.03(+0.25%)
Dec 15, 2021 10.86 11.05 10.45 10.98 11,716,445 -0.01(-0.08%)
Dec 14, 2021 10.95 11.16 10.93 10.99 10,854,293 -0.10(-0.88%)
Dec 13, 2021 11.30 11.44 11.08 11.09 8,458,101 -0.40(-3.48%)
Dec 10, 2021 11.58 11.62 11.25 11.49 6,708,985 +0.06(+0.49%)
Dec 09, 2021 11.69 11.69 11.38 11.44 9,782,520 -0.41(-3.46%)
Dec 08, 2021 12.02 12.15 11.60 11.84 9,949,729 -0.10(-0.86%)
Dec 07, 2021 11.77 12.11 11.76 11.95 8,720,118 +0.50(+4.39%)
Dec 06, 2021 11.20 11.62 11.07 11.44 13,481,853 +0.41(+3.71%)
Dec 03, 2021 11.48 11.56 10.91 11.03 9,676,160 -0.21(-1.90%)
Dec 02, 2021 10.90 11.30 10.68 11.25 9,860,788 +0.27(+2.46%)
Dec 01, 2021 11.52 11.66 10.95 10.98 13,879,364 -0.07(-0.59%)
Nov 30, 2021 11.17 11.40 10.89 11.04 15,563,890 -0.54(-4.66%)
Nov 29, 2021 11.86 11.91 11.37 11.58 11,245,133 +0.05(+0.40%)
Nov 26, 2021 11.10 11.55 10.94 11.54 12,209,771 -0.62(-5.13%)
Nov 24, 2021 11.74 12.27 11.72 12.16 7,408,413 +0.21(+1.79%)
Nov 23, 2021 11.46 12.00 11.41 11.95 11,739,563 +0.74(+6.56%)
Nov 22, 2021 11.24 11.46 11.04 11.21 7,046,833 -0.07(-0.66%)
Nov 19, 2021 11.51 11.57 11.16 11.29 13,014,076 -0.61(-5.16%)
Nov 18, 2021 11.57 11.90 11.57 11.90 9,866,079 +0.32(+2.73%)
Nov 17, 2021 11.41 11.70 11.34 11.58 10,366,282 +0.07(+0.57%)
Nov 16, 2021 11.73 11.77 11.47 11.52 5,606,998 -0.17(-1.43%)
Nov 15, 2021 11.72 11.87 11.42 11.69 7,417,419 -0.18(-1.49%)
Nov 12, 2021 11.74 11.89 11.70 11.86 6,936,944 -0.04(-0.31%)
Nov 11, 2021 11.82 12.10 11.82 11.90 8,018,596 +0.08(+0.71%)
Nov 10, 2021 12.20 11.82 10,783,398 -0.44(-3.57%)
Nov 09, 2021 12.24 12.40 12.01 12.25 10,210,115 +0.10(+0.84%)
Nov 08, 2021 11.79 12.55 11.73 12.15 19,813,612 +0.46(+3.90%)
Nov 05, 2021 11.59 11.86 11.29 11.70 24,814,020 +0.28(+2.45%)
Nov 04, 2021 11.49 11.70 11.32 11.42 17,464,040 +0.10(+0.91%)
Nov 03, 2021 11.28 11.54 11.10 11.31 14,784,667 +0.14(+1.25%)
Nov 02, 2021 11.27 11.34 11.04 11.17 10,792,706 -0.22(-1.96%)
Nov 01, 2021 11.30 11.46 11.17 11.40 9,279,497 +0.24(+2.17%)
Oct 29, 2021 11.03 11.18 10.87 11.16 10,090,771 +0.16(+1.44%)
Oct 28, 2021 10.74 11.03 10.66 11.00 10,549,965 +0.28(+2.61%)
Oct 27, 2021 10.90 10.97 10.69 10.72 6,750,887 -0.34(-3.11%)
Oct 26, 2021 11.19 11.06 7,330,541 -0.07(-0.67%)
Oct 25, 2021 11.08 11.23 11.03 11.14 12,153,680 +0.21(+1.96%)
Oct 22, 2021 10.89 10.97 10.65 10.92 8,983,445 +0.09(+0.86%)
Oct 21, 2021 10.75 10.95 10.62 10.83 10,712,252 -0.01(-0.09%)
Oct 20, 2021 10.63 11.07 10.63 10.84 8,196,409 +0.06(+0.52%)
Oct 19, 2021 10.73 10.91 10.59 10.78 5,979,604 +0.07(+0.61%)
Oct 18, 2021 10.99 11.01 10.61 10.72 11,142,709 -0.14(-1.29%)
Oct 15, 2021 11.08 11.21 10.84 10.86 9,812,006 -0.07(-0.68%)
Oct 14, 2021 10.74 10.99 10.64 10.93 9,689,112 +0.45(+4.26%)
Oct 13, 2021 10.51 10.55 10.32 10.49 10,707,660 -0.18(-1.66%)
Oct 12, 2021 10.62 10.73 10.38 10.66 12,766,407 -0.02(-0.17%)
Oct 11, 2021 10.93 11.02 10.64 10.68 11,618,681 +0.18(+1.68%)
Oct 08, 2021 10.33 10.62 10.31 10.50 10,744,863 +0.35(+3.49%)
Oct 07, 2021 9.899 10.27 9.694 10.15 10,659,712 +0.31(+3.12%)
Oct 06, 2021 9.824 9.973 9.610 9.843 13,324,551 -0.20(-1.95%)
Oct 05, 2021 9.871 10.18 9.740 10.04 14,022,527 +0.33(+3.36%)
Oct 04, 2021 9.554 9.894 9.554 9.712 13,428,107 +0.34(+3.68%)
Oct 01, 2021 9.396 9.545 9.303 9.368 11,402,583 +0.00(+0.00%)
Sep 30, 2021 9.359 9.563 9.210 9.368 12,869,338 -0.01(-0.10%)
Sep 29, 2021 9.219 9.470 9.088 9.377 7,408,216 +0.15(+1.61%)
Sep 28, 2021 9.368 9.582 9.144 9.228 12,569,031 -0.01(-0.10%)
Sep 27, 2021 9.163 9.396 9.107 9.237 13,160,689 +0.33(+3.66%)
Sep 24, 2021 8.856 9.033 8.729 8.912 9,550,510 -0.02(-0.21%)
Sep 23, 2021 8.614 9.023 8.539 8.930 14,029,432 +0.44(+5.15%)
Sep 22, 2021 8.101 8.581 8.064 8.493 13,227,816 +0.62(+7.93%)
Sep 21, 2021 7.952 8.000 7.734 7.869 7,858,853 +0.03(+0.36%)
Sep 20, 2021 7.729 7.850 7.617 7.841 8,929,658 -0.23(-2.88%)
Sep 17, 2021 8.195 8.288 8.027 8.073 7,251,830 -0.19(-2.25%)
Sep 16, 2021 8.409 8.437 8.204 8.260 6,566,067 -0.20(-2.42%)
Sep 15, 2021 8.157 8.474 8.120 8.465 9,704,395 +0.52(+6.57%)
Sep 14, 2021 8.297 8.330 7.911 7.943 5,552,579 -0.25(-3.10%)
Sep 13, 2021 7.937 8.215 7.909 8.197 8,797,832 +0.42(+5.38%)
Sep 10, 2021 7.937 7.978 7.774 7.779 6,137,053 +0.00(+0.00%)
Sep 09, 2021 7.714 7.881 7.658 7.779 6,316,486 -0.02(-0.24%)
Sep 08, 2021 8.048 8.132 7.779 7.797 6,582,839 -0.20(-2.44%)
Sep 07, 2021 8.048 8.169 7.941 7.992 6,176,675 -0.15(-1.83%)
Sep 03, 2021 8.169 8.290 8.090 8.141 5,670,455 -0.08(-1.02%)
Sep 02, 2021 7.853 8.262 7.816 8.225 9,731,420 +0.49(+6.37%)
Sep 01, 2021 7.751 7.853 7.700 7.732 9,174,479 +0.04(+0.48%)
Aug 31, 2021 7.630 7.760 7.558 7.695 13,743,384 +0.03(+0.36%)
Aug 30, 2021 7.825 7.834 7.649 7.667 10,227,661 -0.11(-1.43%)
Aug 27, 2021 7.676 7.830 7.649 7.779 7,656,833 +0.20(+2.70%)
Aug 26, 2021 7.686 7.723 7.532 7.574 6,075,199 -0.18(-2.28%)
Aug 25, 2021 7.714 7.769 7.621 7.751 6,526,686 +0.04(+0.48%)
Aug 24, 2021 7.472 7.723 7.407 7.714 11,837,343 +0.33(+4.53%)
Aug 23, 2021 7.128 7.388 7.091 7.379 10,375,621 +0.47(+6.86%)
Aug 20, 2021 6.775 6.933 6.747 6.905 9,656,119 +0.03(+0.41%)
Aug 19, 2021 6.924 6.942 6.691 6.877 13,130,051 -0.22(-3.14%)
Aug 18, 2021 7.295 7.342 7.100 7.100 9,124,811 -0.13(-1.80%)
Aug 17, 2021 7.249 7.416 7.128 7.230 9,575,577 -0.10(-1.39%)
Aug 16, 2021 7.528 7.528 7.268 7.333 11,535,511 -0.31(-4.01%)
Aug 13, 2021 7.816 7.853 7.621 7.639 5,503,532 -0.20(-2.49%)
Aug 12, 2021 7.788 7.853 7.625 7.834 8,166,845 +0.05(+0.60%)
Aug 11, 2021 7.639 7.797 7.574 7.788 10,356,619 +0.14(+1.82%)
Aug 10, 2021 7.416 7.658 7.398 7.649 5,589,208 +0.28(+3.78%)
Aug 09, 2021 7.388 7.407 7.212 7.370 8,973,995 -0.17(-2.22%)
Aug 06, 2021 7.565 7.611 7.472 7.537 7,924,045 +0.06(+0.75%)
Aug 05, 2021 7.435 7.583 7.365 7.481 9,509,670 +0.22(+3.07%)
Aug 04, 2021 7.695 7.695 7.258 7.258 11,199,879 -0.57(-7.24%)
Aug 03, 2021 7.528 7.913 7.481 7.825 9,562,096 +0.25(+3.31%)
Aug 02, 2021 7.741 8.016 7.565 7.574 5,561,550 -0.18(-2.28%)
Jul 30, 2021 7.714 7.779 7.532 7.751 9,415,411 +0.00(+0.00%)
Jul 29, 2021 7.667 8.039 7.658 7.751 11,108,571 +0.21(+2.84%)
Jul 28, 2021 7.453 7.579 7.333 7.537 12,649,181 +0.09(+1.25%)
Jul 27, 2021 7.593 7.593 7.323 7.444 10,757,648 -0.20(-2.55%)
Jul 26, 2021 7.407 7.728 7.407 7.639 7,996,407 +0.15(+1.99%)
Jul 23, 2021 7.537 7.537 7.374 7.491 4,281,285 +0.00(+0.00%)
Jul 22, 2021 7.570 7.570 7.342 7.491 6,616,874 -0.03(-0.37%)
Jul 21, 2021 7.435 7.635 7.360 7.518 10,257,199 +0.28(+3.85%)
Jul 20, 2021 7.165 7.351 6.992 7.240 9,793,967 +0.05(+0.65%)
Jul 19, 2021 7.212 7.268 6.993 7.193 17,414,436 -0.33(-4.33%)
Jul 16, 2021 8.002 8.011 7.500 7.518 9,568,862 -0.37(-4.71%)
Jul 15, 2021 7.899 8.076 7.811 7.890 10,645,417 -0.13(-1.62%)
Jul 14, 2021 8.448 8.601 7.992 8.020 10,559,217 -0.39(-4.64%)
Jul 13, 2021 8.253 8.443 8.132 8.411 10,042,149 +0.11(+1.34%)
Jul 12, 2021 8.336 8.411 8.225 8.299 6,757,236 -0.18(-2.08%)
Jul 09, 2021 8.466 8.596 8.336 8.476 7,873,976 +0.14(+1.67%)
Jul 08, 2021 8.243 8.485 8.160 8.336 9,401,182 -0.14(-1.64%)
Jul 07, 2021 8.699 8.820 8.401 8.476 9,621,843 -0.26(-2.98%)
Jul 06, 2021 8.996 9.043 8.569 8.736 11,318,282 -0.30(-3.29%)
Jul 02, 2021 9.089 9.126 8.866 9.033 7,858,053 -0.17(-1.82%)
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.