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 )

20.53 -0.24 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Feb 01, 2021 5.622 5.855 5.538 5.799 12,587,088 +0.29(+5.25%)
Jan 29, 2021 5.464 5.632 5.417 5.510 18,508,726 +0.01(+0.17%)
Jan 28, 2021 5.436 5.576 5.315 5.501 11,419,253 +0.14(+2.61%)
Jan 27, 2021 5.268 5.510 5.184 5.361 9,755,889 -0.01(-0.17%)
Jan 26, 2021 5.604 5.669 5.277 5.371 9,949,772 -0.16(-2.87%)
Jan 25, 2021 5.417 5.548 5.315 5.529 8,912,399 +0.05(+0.85%)
Jan 22, 2021 5.548 5.641 5.417 5.482 10,321,570 -0.23(-4.08%)
Jan 21, 2021 5.799 5.799 5.538 5.716 11,020,656 -0.07(-1.13%)
Jan 20, 2021 5.818 5.916 5.753 5.781 6,747,872 +0.01(+0.16%)
Jan 19, 2021 5.734 5.809 5.650 5.771 12,491,409 +0.06(+0.98%)
Jan 15, 2021 6.051 6.051 5.708 5.716 15,210,847 -0.36(-5.98%)
Jan 14, 2021 5.827 6.158 5.762 6.079 11,015,651 +0.34(+5.84%)
Jan 13, 2021 5.939 5.949 5.720 5.744 12,217,587 -0.19(-3.14%)
Jan 12, 2021 6.079 6.098 5.921 5.930 11,937,454 -0.07(-1.24%)
Jan 11, 2021 5.902 6.014 5.827 6.005 12,846,726 -0.08(-1.38%)
Jan 08, 2021 6.433 6.461 6.054 6.088 11,852,693 -0.26(-4.11%)
Jan 07, 2021 6.331 6.431 6.252 6.350 15,471,855 +0.10(+1.64%)
Jan 06, 2021 6.256 6.359 6.098 6.247 17,022,252 +0.06(+0.90%)
Jan 05, 2021 5.874 6.228 5.846 6.191 24,800,224 +0.43(+7.44%)
Jan 04, 2021 5.725 5.893 5.697 5.762 14,521,196 +0.13(+2.32%)
Dec 31, 2020 5.632 5.632 5.632 8,736,453 -0.09(-1.63%)
Dec 30, 2020 5.594 5.823 5.594 5.725 8,736,453 +0.13(+2.33%)
Dec 29, 2020 5.501 5.678 5.436 5.594 10,802,437 +0.21(+3.81%)
Dec 28, 2020 5.529 5.580 5.343 5.389 3,242,721 -0.11(-2.03%)
Dec 24, 2020 5.501 5.520 5.380 5.501 3,847,543 +0.01(+0.17%)
Dec 23, 2020 5.268 5.520 5.249 5.492 6,875,139 +0.31(+5.94%)
Dec 22, 2020 5.287 5.324 5.156 5.184 5,326,510 -0.16(-2.97%)
Dec 21, 2020 5.175 5.408 5.100 5.343 7,643,879 -0.19(-3.37%)
Dec 18, 2020 5.576 5.716 5.482 5.529 7,457,416 -0.04(-0.67%)
Dec 17, 2020 5.566 5.613 5.426 5.566 6,815,083 +0.07(+1.36%)
Dec 16, 2020 5.688 5.716 5.436 5.492 9,714,429 -0.21(-3.76%)
Dec 15, 2020 5.688 5.748 5.594 5.706 8,257,057 +0.07(+1.32%)
Dec 14, 2020 5.939 6.014 5.632 5.632 12,318,175 -0.16(-2.74%)
Dec 11, 2020 5.837 5.846 5.669 5.790 8,832,918 +0.01(+0.16%)
Dec 10, 2020 5.464 5.846 5.464 5.781 10,202,034 +0.32(+5.80%)
Dec 09, 2020 5.538 5.660 5.315 5.464 11,247,512 +0.03(+0.51%)
Dec 08, 2020 5.221 5.501 5.221 5.436 9,033,282 +0.17(+3.19%)
Dec 07, 2020 5.231 5.380 5.091 5.268 8,910,552 +0.00(+0.00%)
Dec 04, 2020 5.100 5.296 5.072 5.268 10,411,768 +0.30(+6.00%)
Dec 03, 2020 4.914 5.044 4.802 4.970 9,511,869 +0.11(+2.30%)
Dec 02, 2020 4.653 5.026 4.606 4.858 7,995,787 +0.20(+4.20%)
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.