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 (%)
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%)
Jul 01, 2021 9.201 9.275 9.052 9.201 11,728,601 +0.30(+3.34%)
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%)
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.