Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 7.558 7.687 7.487 7.623 13,873,739 +0.03(+0.36%)
Aug 30, 2021 7.752 7.761 7.577 7.595 10,324,670 -0.11(-1.43%)
Aug 27, 2021 7.604 7.756 7.577 7.706 7,729,458 +0.20(+2.70%)
Aug 26, 2021 7.614 7.650 7.462 7.503 6,132,822 -0.17(-2.28%)
Aug 25, 2021 7.641 7.696 7.549 7.678 6,588,591 +0.04(+0.48%)
Aug 24, 2021 7.402 7.650 7.337 7.641 11,949,620 +0.33(+4.53%)
Aug 23, 2021 7.061 7.319 7.024 7.310 10,474,033 +0.47(+6.86%)
Aug 20, 2021 6.711 6.868 6.684 6.840 9,747,707 +0.03(+0.41%)
Aug 19, 2021 6.859 6.877 6.628 6.813 13,254,589 -0.22(-3.14%)
Aug 18, 2021 7.227 7.273 7.034 7.034 9,211,360 -0.13(-1.80%)
Aug 17, 2021 7.181 7.347 7.061 7.162 9,666,401 -0.10(-1.39%)
Aug 16, 2021 7.457 7.457 7.199 7.264 11,644,925 -0.30(-4.01%)
Aug 13, 2021 7.742 7.779 7.549 7.567 5,555,733 -0.19(-2.49%)
Aug 12, 2021 7.715 7.779 7.554 7.761 8,244,307 +0.05(+0.60%)
Aug 11, 2021 7.567 7.724 7.503 7.715 10,454,851 +0.14(+1.82%)
Aug 10, 2021 7.347 7.586 7.328 7.577 5,642,221 +0.28(+3.78%)
Aug 09, 2021 7.319 7.337 7.144 7.301 9,059,113 -0.17(-2.22%)
Aug 06, 2021 7.494 7.540 7.402 7.466 7,999,204 +0.06(+0.75%)
Aug 05, 2021 7.365 7.512 7.296 7.411 9,599,869 +0.22(+3.07%)
Aug 04, 2021 7.623 7.623 7.190 7.190 11,306,109 -0.56(-7.24%)
Aug 03, 2021 7.457 7.839 7.411 7.752 9,652,792 +0.25(+3.31%)
Aug 02, 2021 7.669 7.940 7.494 7.503 5,614,301 -0.17(-2.28%)
Jul 30, 2021 7.641 7.706 7.462 7.678 9,504,716 +0.00(+0.00%)
Jul 29, 2021 7.595 7.963 7.586 7.678 11,213,935 +0.21(+2.84%)
Jul 28, 2021 7.383 7.508 7.264 7.466 12,769,158 +0.09(+1.25%)
Jul 27, 2021 7.521 7.521 7.254 7.374 10,859,684 -0.19(-2.55%)
Jul 26, 2021 7.337 7.655 7.337 7.567 8,072,253 +0.15(+1.99%)
Jul 23, 2021 7.466 7.466 7.305 7.420 4,321,893 +0.00(+0.00%)
Jul 22, 2021 7.498 7.498 7.273 7.420 6,679,635 -0.03(-0.37%)
Jul 21, 2021 7.365 7.563 7.291 7.448 10,354,488 +0.28(+3.85%)
Jul 20, 2021 7.098 7.282 6.926 7.172 9,886,862 +0.05(+0.65%)
Jul 19, 2021 7.144 7.199 6.928 7.126 17,579,610 -0.32(-4.33%)
Jul 16, 2021 7.927 7.936 7.429 7.448 9,659,623 -0.37(-4.71%)
Jul 15, 2021 7.825 8.000 7.738 7.816 10,746,388 -0.13(-1.62%)
Jul 14, 2021 8.368 8.520 7.917 7.945 10,659,371 -0.39(-4.64%)
Jul 13, 2021 8.175 8.364 8.055 8.332 10,137,398 +0.11(+1.34%)
Jul 12, 2021 8.258 8.332 8.147 8.221 6,821,328 -0.17(-2.08%)
Jul 09, 2021 8.387 8.516 8.258 8.396 7,948,660 +0.14(+1.67%)
Jul 08, 2021 8.166 8.405 8.083 8.258 9,490,352 -0.14(-1.64%)
Jul 07, 2021 8.617 8.737 8.322 8.396 9,713,106 -0.26(-2.98%)
Jul 06, 2021 8.912 8.958 8.488 8.654 11,425,635 -0.29(-3.29%)
Jul 02, 2021 9.004 9.040 8.783 8.948 7,932,586 -0.17(-1.82%)
Jul 01, 2021 9.114 9.188 8.967 9.114 11,839,846 +0.29(+3.34%)
Jun 30, 2021 8.737 8.889 8.737 8.820 8,317,074 +0.13(+1.48%)
Jun 29, 2021 8.746 8.801 8.631 8.691 10,494,599 +0.05(+0.53%)
Jun 28, 2021 8.930 8.930 8.594 8.645 14,950,725 -0.32(-3.59%)
Jun 25, 2021 9.096 9.110 8.948 8.967 6,420,997 -0.06(-0.71%)
Jun 24, 2021 9.022 9.068 8.894 9.031 7,793,428 +0.02(+0.20%)
Jun 23, 2021 9.197 9.284 8.994 9.013 10,911,659 -0.08(-0.91%)
Jun 22, 2021 9.197 9.197 8.962 9.096 13,202,922 -0.13(-1.40%)
Jun 21, 2021 9.013 9.271 8.866 9.225 10,259,508 +0.32(+3.62%)
Jun 18, 2021 8.727 9.151 8.640 8.902 12,398,227 -0.01(-0.10%)
Jun 17, 2021 9.271 9.280 8.755 8.912 13,457,228 -0.40(-4.25%)
Jun 16, 2021 9.584 9.593 9.248 9.307 10,773,981 -0.28(-2.88%)
Jun 15, 2021 9.307 9.708 9.307 9.584 15,279,608 +0.35(+3.79%)
Jun 14, 2021 9.252 9.390 9.192 9.234 9,416,588 +0.04(+0.48%)
Jun 11, 2021 9.291 9.355 9.135 9.190 10,065,446 -0.07(-0.79%)
Jun 10, 2021 9.282 9.291 8.970 9.264 17,641,598 +0.16(+1.72%)
Jun 09, 2021 9.117 9.245 8.974 9.107 11,836,418 +0.06(+0.71%)
Jun 08, 2021 8.740 9.117 8.703 9.043 17,427,100 +0.34(+3.91%)
Jun 07, 2021 8.675 8.813 8.510 8.703 10,926,136 +0.05(+0.53%)
Jun 04, 2021 8.547 8.731 8.464 8.657 10,675,203 +0.22(+2.61%)
Jun 03, 2021 8.400 8.459 8.299 8.436 8,808,221 +0.00(+0.00%)
Jun 02, 2021 8.262 8.547 8.161 8.436 14,542,568 +0.28(+3.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.