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 )

20.68 +0.19 (+0.93%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 6, 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 (%)
Jun 30, 2020 4.325 4.390 4.185 4.353 8,172,421 -0.01(-0.21%)
Jun 29, 2020 4.166 4.381 4.101 4.362 7,032,188 +0.21(+5.17%)
Jun 26, 2020 4.250 4.297 4.064 4.148 9,248,869 -0.20(-4.51%)
Jun 25, 2020 4.176 4.441 4.157 4.343 5,462,625 +0.09(+2.19%)
Jun 24, 2020 4.278 4.339 4.176 4.250 8,104,988 -0.13(-2.98%)
Jun 23, 2020 4.381 4.483 4.353 4.381 5,660,803 +0.08(+1.95%)
Jun 22, 2020 4.241 4.320 4.140 4.297 4,446,965 +0.07(+1.77%)
Jun 19, 2020 4.297 4.348 4.196 4.222 7,987,762 +0.07(+1.57%)
Jun 18, 2020 4.194 4.325 4.073 4.157 8,615,114 -0.13(-3.04%)
Jun 17, 2020 4.502 4.567 4.259 4.287 7,781,179 -0.29(-6.31%)
Jun 16, 2020 4.576 4.744 4.450 4.576 9,932,891 +0.26(+6.05%)
Jun 15, 2020 3.961 4.353 3.961 4.315 10,469,997 +0.05(+1.09%)
Jun 12, 2020 4.436 4.534 4.152 4.269 8,500,402 +0.07(+1.78%)
Jun 11, 2020 4.171 4.502 4.152 4.194 10,752,215 -0.59(-12.28%)
Jun 10, 2020 4.949 5.005 4.679 4.781 7,388,707 -0.23(-4.65%)
Jun 09, 2020 5.238 5.238 4.935 5.014 9,843,634 -0.37(-6.92%)
Jun 08, 2020 5.191 5.434 5.052 5.387 17,504,956 +0.50(+10.31%)
Jun 05, 2020 4.763 4.954 4.763 4.884 13,447,731 +0.39(+8.71%)
Jun 04, 2020 4.418 4.520 4.381 4.492 6,537,371 +0.02(+0.42%)
Jun 03, 2020 4.502 4.595 4.436 4.474 9,668,865 +0.05(+1.05%)
Jun 02, 2020 4.287 4.436 4.241 4.427 5,958,631 +0.23(+5.56%)
Jun 01, 2020 4.008 4.208 3.924 4.194 4,784,494 +0.16(+3.93%)
May 29, 2020 4.008 4.073 3.915 4.036 6,474,734 -0.04(-0.92%)
May 28, 2020 4.176 4.213 4.054 4.073 4,832,159 -0.12(-2.89%)
May 27, 2020 4.110 4.213 3.952 4.194 7,865,053 +0.13(+3.21%)
May 26, 2020 4.110 4.138 4.026 4.064 5,622,979 +0.10(+2.59%)
May 22, 2020 3.887 3.987 3.835 3.961 4,557,109 -0.03(-0.70%)
May 21, 2020 4.054 4.110 3.868 3.989 5,153,869 -0.03(-0.70%)
May 20, 2020 3.877 4.017 3.821 4.017 6,627,667 +0.28(+7.48%)
May 19, 2020 4.008 4.073 3.714 3.737 14,476,664 -0.40(-9.68%)
May 18, 2020 3.644 4.166 3.635 4.138 8,671,703 +0.68(+19.68%)
May 15, 2020 3.290 3.467 3.253 3.458 4,720,300 +0.20(+6.00%)
May 14, 2020 3.169 3.355 2.964 3.262 7,746,828 +0.00(+0.00%)
May 13, 2020 3.495 3.523 3.243 3.262 6,955,646 -0.26(-7.41%)
May 12, 2020 3.449 3.626 3.449 3.523 12,005,339 +0.10(+3.00%)
May 11, 2020 3.560 3.578 3.383 3.421 7,482,522 -0.18(-4.92%)
May 08, 2020 3.635 3.677 3.551 3.598 6,117,131 +0.05(+1.31%)
May 07, 2020 3.449 3.570 3.398 3.551 14,945,274 +0.23(+7.02%)
May 06, 2020 3.402 3.542 3.281 3.318 10,460,663 -0.08(-2.47%)
May 05, 2020 3.327 3.504 3.234 3.402 14,285,502 +0.26(+8.31%)
May 04, 2020 3.010 3.267 2.964 3.141 9,243,329 +0.03(+0.90%)
May 01, 2020 3.327 3.383 3.057 3.113 7,384,139 -0.28(-8.24%)
Apr 30, 2020 3.504 3.504 3.164 3.393 13,185,893 +0.05(+1.39%)
Apr 29, 2020 3.029 3.383 3.029 3.346 11,646,600 +0.42(+14.33%)
Apr 28, 2020 2.833 3.001 2.833 2.927 9,506,032 +0.09(+3.29%)
Apr 27, 2020 2.740 2.899 2.591 2.833 9,407,149 -0.01(-0.33%)
Apr 24, 2020 2.983 3.080 2.740 2.843 9,737,369 -0.06(-1.93%)
Apr 23, 2020 2.824 3.160 2.796 2.899 14,268,745 +0.20(+7.24%)
Apr 22, 2020 2.535 2.712 2.526 2.703 8,310,267 +0.25(+10.27%)
Apr 21, 2020 2.349 2.470 2.330 2.451 16,168,125 +0.00(+0.00%)
Apr 20, 2020 2.321 2.572 2.311 2.451 12,502,452 -0.09(-3.66%)
Apr 17, 2020 2.339 2.591 2.311 2.544 13,278,747 +0.21(+8.76%)
Apr 16, 2020 2.330 2.405 2.311 2.339 7,595,725 -0.01(-0.40%)
Apr 15, 2020 2.283 2.395 2.228 2.349 7,775,367 -0.09(-3.82%)
Apr 14, 2020 2.395 2.479 2.339 2.442 11,235,466 -0.05(-1.87%)
Apr 13, 2020 2.722 2.750 2.451 2.489 6,336,888 -0.08(-3.26%)
Apr 09, 2020 2.871 2.899 2.447 2.572 21,881,076 -0.18(-6.44%)
Apr 08, 2020 2.619 2.768 2.451 2.750 18,548,450 +0.19(+7.27%)
Apr 07, 2020 2.675 2.927 2.526 2.563 17,831,866 +0.07(+2.61%)
Apr 06, 2020 2.330 2.572 2.246 2.498 15,604,713 +0.23(+10.29%)
Apr 03, 2020 2.498 2.507 2.023 2.265 19,646,190 +0.07(+2.97%)
Apr 02, 2020 1.995 2.339 1.901 2.200 20,940,348 +0.42(+23.56%)
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.