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 )

20.57 +0.23 (+1.13%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 2, 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 7.325 7.428 7.232 7.260 6,126,351 -0.16(-2.14%)
Apr 29, 2021 7.521 7.615 7.320 7.419 7,497,705 +0.05(+0.63%)
Apr 28, 2021 7.054 7.400 7.017 7.372 9,971,835 +0.36(+5.06%)
Apr 27, 2021 7.110 7.148 6.895 7.017 17,002,868 -0.06(-0.79%)
Apr 26, 2021 7.007 7.120 6.989 7.073 4,571,639 +0.07(+0.93%)
Apr 23, 2021 7.045 7.054 6.914 7.007 3,934,821 +0.06(+0.81%)
Apr 22, 2021 7.045 7.054 6.820 6.951 6,589,641 -0.10(-1.46%)
Apr 21, 2021 6.699 7.054 6.690 7.054 5,322,944 +0.22(+3.28%)
Apr 20, 2021 7.297 7.344 6.821 6.830 10,606,874 -0.50(-6.88%)
Apr 19, 2021 7.512 7.531 7.316 7.334 7,600,103 -0.11(-1.51%)
Apr 16, 2021 7.615 7.615 7.404 7.447 6,234,236 -0.11(-1.48%)
Apr 15, 2021 7.540 7.615 7.447 7.559 7,271,813 +0.07(+1.00%)
Apr 14, 2021 7.120 7.605 7.120 7.484 7,168,400 +0.43(+6.09%)
Apr 13, 2021 7.054 7.134 7.045 7.054 4,092,706 -0.04(-0.53%)
Apr 12, 2021 7.185 7.213 7.045 7.092 3,862,975 -0.01(-0.13%)
Apr 09, 2021 7.232 7.316 7.092 7.101 5,203,438 -0.17(-2.31%)
Apr 08, 2021 7.185 7.269 7.054 7.269 5,467,058 +0.07(+0.91%)
Apr 07, 2021 7.204 7.222 7.045 7.204 5,470,055 +0.00(+0.00%)
Apr 06, 2021 7.138 7.409 7.129 7.204 9,789,407 +0.11(+1.58%)
Apr 05, 2021 7.334 7.334 7.007 7.092 7,353,591 -0.26(-3.56%)
Apr 01, 2021 7.063 7.358 6.979 7.353 9,399,946 +0.33(+4.65%)
Mar 31, 2021 7.110 7.129 6.979 7.026 8,304,185 -0.06(-0.79%)
Mar 30, 2021 7.026 7.148 7.007 7.082 8,134,000 -0.01(-0.13%)
Mar 29, 2021 7.241 7.269 7.035 7.092 6,815,795 -0.20(-2.69%)
Mar 26, 2021 7.269 7.316 7.129 7.288 9,923,425 +0.13(+1.83%)
Mar 25, 2021 6.998 7.176 6.849 7.157 8,962,119 +0.00(+0.00%)
Mar 24, 2021 7.110 7.327 7.092 7.157 12,524,863 +0.20(+2.82%)
Mar 23, 2021 7.073 7.138 6.895 6.961 10,730,652 -0.35(-4.73%)
Mar 22, 2021 7.531 7.549 7.297 7.306 7,424,118 -0.17(-2.25%)
Mar 19, 2021 7.409 7.577 7.222 7.475 10,605,522 +0.12(+1.65%)
Mar 18, 2021 7.680 7.718 7.269 7.353 9,573,720 -0.46(-5.86%)
Mar 17, 2021 7.615 7.830 7.549 7.811 7,896,350 +0.14(+1.83%)
Mar 16, 2021 7.848 7.895 7.615 7.671 10,344,007 -0.24(-3.07%)
Mar 15, 2021 7.914 7.979 7.754 7.914 7,122,291 -0.01(-0.12%)
Mar 12, 2021 7.858 7.923 7.736 7.923 7,169,885 +0.05(+0.68%)
Mar 11, 2021 7.851 7.991 7.818 7.869 9,565,713 +0.12(+1.56%)
Mar 10, 2021 7.459 7.785 7.431 7.748 9,541,932 +0.30(+4.01%)
Mar 09, 2021 7.580 7.674 7.403 7.450 11,708,138 -0.13(-1.72%)
Mar 08, 2021 7.785 7.841 7.487 7.580 16,863,848 -0.07(-0.97%)
Mar 05, 2021 7.552 7.776 7.429 7.655 15,889,643 +0.33(+4.45%)
Mar 04, 2021 7.040 7.385 6.862 7.329 22,642,656 +0.34(+4.94%)
Mar 03, 2021 7.012 7.254 6.974 6.984 9,738,989 +0.03(+0.40%)
Mar 02, 2021 6.956 7.067 6.890 6.956 7,159,978 +0.03(+0.40%)
Mar 01, 2021 7.058 7.105 6.853 6.928 11,379,146 +0.02(+0.27%)
Feb 26, 2021 6.778 7.012 6.620 6.909 12,405,039 -0.04(-0.54%)
Feb 25, 2021 7.151 7.198 6.872 6.946 13,656,206 -0.15(-2.10%)
Feb 24, 2021 6.825 7.170 6.769 7.095 13,395,590 +0.27(+3.96%)
Feb 23, 2021 6.695 6.853 6.461 6.825 11,909,425 +0.12(+1.81%)
Feb 22, 2021 6.461 6.881 6.443 6.704 14,216,226 +0.27(+4.20%)
Feb 19, 2021 6.378 6.483 6.340 6.433 5,491,280 +0.11(+1.77%)
Feb 18, 2021 6.433 6.499 6.322 6.322 6,310,338 -0.15(-2.31%)
Feb 17, 2021 6.461 6.536 6.238 6.471 8,714,649 +0.00(+0.00%)
Feb 16, 2021 6.471 6.536 6.331 6.471 18,178,684 +0.18(+2.81%)
Feb 12, 2021 6.051 6.294 6.028 6.294 7,691,439 +0.18(+2.90%)
Feb 11, 2021 6.247 6.424 6.084 6.116 8,621,254 -0.11(-1.80%)
Feb 10, 2021 5.855 6.238 5.809 6.228 13,462,974 +0.44(+7.57%)
Feb 09, 2021 5.921 5.949 5.660 5.790 14,940,770 -0.23(-3.87%)
Feb 08, 2021 6.023 6.070 5.911 6.023 15,330,073 +0.10(+1.73%)
Feb 05, 2021 5.995 5.995 5.813 5.921 12,155,572 +0.04(+0.63%)
Feb 04, 2021 6.107 6.107 5.790 5.883 12,734,158 -0.13(-2.17%)
Feb 03, 2021 5.827 6.079 5.790 6.014 11,534,418 +0.24(+4.20%)
Feb 02, 2021 6.005 6.014 5.753 5.771 9,446,082 -0.03(-0.48%)
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.
 
 
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.