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 (%)
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%)
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.