Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2021 5.462 5.630 5.415 5.508 18,515,656 +0.01(+0.17%)
Jan 28, 2021 5.434 5.574 5.313 5.499 11,423,529 +0.14(+2.61%)
Jan 27, 2021 5.266 5.508 5.182 5.359 9,759,542 -0.01(-0.17%)
Jan 26, 2021 5.602 5.667 5.275 5.369 9,953,497 -0.16(-2.87%)
Jan 25, 2021 5.415 5.546 5.313 5.527 8,915,736 +0.05(+0.85%)
Jan 22, 2021 5.546 5.639 5.415 5.480 10,325,435 -0.23(-4.08%)
Jan 21, 2021 5.797 5.797 5.536 5.713 11,024,783 -0.07(-1.13%)
Jan 20, 2021 5.816 5.914 5.751 5.779 6,750,399 +0.01(+0.16%)
Jan 19, 2021 5.732 5.807 5.648 5.769 12,496,086 +0.06(+0.98%)
Jan 15, 2021 6.049 6.049 5.706 5.713 15,216,543 -0.36(-5.98%)
Jan 14, 2021 5.825 6.156 5.760 6.077 11,019,775 +0.34(+5.84%)
Jan 13, 2021 5.937 5.946 5.718 5.741 12,222,162 -0.19(-3.14%)
Jan 12, 2021 6.077 6.095 5.918 5.928 11,941,924 -0.07(-1.24%)
Jan 11, 2021 5.900 6.012 5.825 6.002 12,851,536 -0.08(-1.38%)
Jan 08, 2021 6.431 6.459 6.051 6.086 11,857,131 -0.26(-4.11%)
Jan 07, 2021 6.329 6.429 6.249 6.347 15,477,648 +0.10(+1.64%)
Jan 06, 2021 6.254 6.356 6.096 6.245 17,028,626 +0.06(+0.90%)
Jan 05, 2021 5.872 6.226 5.844 6.189 24,809,510 +0.43(+7.44%)
Jan 04, 2021 5.723 5.890 5.695 5.760 14,526,633 +0.13(+2.32%)
Dec 31, 2020 5.630 5.630 5.630 8,739,724 -0.09(-1.63%)
Dec 30, 2020 5.592 5.821 5.592 5.723 8,739,724 +0.13(+2.33%)
Dec 29, 2020 5.499 5.676 5.434 5.592 10,806,481 +0.21(+3.81%)
Dec 28, 2020 5.527 5.578 5.341 5.387 3,243,935 -0.11(-2.03%)
Dec 24, 2020 5.499 5.518 5.378 5.499 3,848,983 +0.01(+0.17%)
Dec 23, 2020 5.266 5.518 5.247 5.490 6,877,713 +0.31(+5.94%)
Dec 22, 2020 5.285 5.322 5.154 5.182 5,328,504 -0.16(-2.97%)
Dec 21, 2020 5.173 5.406 5.098 5.341 7,646,741 -0.19(-3.37%)
Dec 18, 2020 5.574 5.713 5.480 5.527 7,460,209 -0.04(-0.67%)
Dec 17, 2020 5.564 5.611 5.424 5.564 6,817,635 +0.07(+1.36%)
Dec 16, 2020 5.685 5.713 5.434 5.490 9,718,067 -0.21(-3.76%)
Dec 15, 2020 5.685 5.746 5.592 5.704 8,260,149 +0.07(+1.32%)
Dec 14, 2020 5.937 6.012 5.630 5.630 12,322,787 -0.16(-2.74%)
Dec 11, 2020 5.835 5.844 5.667 5.788 8,836,225 +0.01(+0.16%)
Dec 10, 2020 5.462 5.844 5.462 5.779 10,205,854 +0.32(+5.80%)
Dec 09, 2020 5.536 5.657 5.313 5.462 11,251,724 +0.03(+0.51%)
Dec 08, 2020 5.219 5.499 5.219 5.434 9,036,665 +0.17(+3.19%)
Dec 07, 2020 5.229 5.378 5.089 5.266 8,913,888 +0.00(+0.00%)
Dec 04, 2020 5.098 5.294 5.070 5.266 10,415,667 +0.30(+6.00%)
Dec 03, 2020 4.912 5.042 4.800 4.968 9,515,430 +0.11(+2.30%)
Dec 02, 2020 4.651 5.024 4.604 4.856 7,998,781 +0.20(+4.20%)
Dec 01, 2020 4.744 4.828 4.614 4.660 6,173,491 +0.04(+0.81%)
Nov 30, 2020 4.940 4.977 4.623 4.623 7,509,281 -0.36(-7.29%)
Nov 27, 2020 4.968 5.061 4.921 4.986 4,022,903 -0.07(-1.29%)
Nov 25, 2020 4.977 5.080 4.870 5.052 6,277,746 +0.02(+0.37%)
Nov 24, 2020 5.126 5.201 4.977 5.033 9,752,158 +0.14(+2.86%)
Nov 23, 2020 4.511 4.893 4.455 4.893 7,137,190 +0.50(+11.46%)
Nov 20, 2020 4.306 4.446 4.241 4.390 5,242,810 +0.07(+1.73%)
Nov 19, 2020 4.287 4.340 4.231 4.315 6,365,206 -0.02(-0.43%)
Nov 18, 2020 4.492 4.581 4.325 4.334 7,056,182 -0.04(-0.85%)
Nov 17, 2020 4.176 4.381 4.120 4.371 8,766,917 +0.17(+3.99%)
Nov 16, 2020 4.241 4.259 4.148 4.203 6,701,575 +0.21(+5.37%)
Nov 13, 2020 3.821 4.022 3.821 3.989 12,001,975 +0.17(+4.39%)
Nov 12, 2020 4.026 4.092 3.765 3.821 7,441,642 -0.28(-6.82%)
Nov 11, 2020 4.120 4.166 4.076 4.101 6,524,027 +0.02(+0.46%)
Nov 10, 2020 4.073 4.143 3.905 4.082 10,180,995 +0.07(+1.62%)
Nov 09, 2020 3.747 4.120 3.737 4.017 16,456,251 +0.68(+20.39%)
Nov 06, 2020 3.365 3.435 3.327 3.337 7,359,033 -0.07(-1.92%)
Nov 05, 2020 3.393 3.495 3.365 3.402 7,407,799 +0.02(+0.55%)
Nov 04, 2020 3.393 3.467 3.216 3.383 9,369,510 +0.02(+0.55%)
Nov 03, 2020 3.309 3.397 3.262 3.365 11,019,851 +0.15(+4.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.