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 )

20.20 +0.23 (+1.15%)
Official Closing Price Updated: 7:00 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 (%)
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%)
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.