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 (%)
May 29, 2020 4.009 4.075 3.916 4.037 6,472,311 -0.04(-0.92%)
May 28, 2020 4.177 4.214 4.056 4.075 4,830,350 -0.12(-2.89%)
May 27, 2020 4.112 4.214 3.953 4.196 7,862,109 +0.13(+3.21%)
May 26, 2020 4.112 4.140 4.028 4.065 5,620,875 +0.10(+2.59%)
May 22, 2020 3.888 3.988 3.837 3.963 4,555,403 -0.03(-0.70%)
May 21, 2020 4.056 4.112 3.869 3.991 5,151,940 -0.03(-0.70%)
May 20, 2020 3.879 4.019 3.823 4.019 6,625,186 +0.28(+7.48%)
May 19, 2020 4.009 4.075 3.716 3.739 14,471,246 -0.40(-9.68%)
May 18, 2020 3.646 4.168 3.636 4.140 8,668,457 +0.68(+19.68%)
May 15, 2020 3.291 3.468 3.254 3.459 4,718,533 +0.20(+6.00%)
May 14, 2020 3.170 3.357 2.965 3.263 7,743,928 +0.00(+0.00%)
May 13, 2020 3.496 3.524 3.245 3.263 6,953,042 -0.26(-7.41%)
May 12, 2020 3.450 3.627 3.450 3.524 12,000,845 +0.10(+3.00%)
May 11, 2020 3.562 3.579 3.385 3.422 7,479,721 -0.18(-4.92%)
May 08, 2020 3.636 3.678 3.552 3.599 6,114,841 +0.05(+1.31%)
May 07, 2020 3.450 3.571 3.399 3.552 14,939,680 +0.23(+7.02%)
May 06, 2020 3.403 3.543 3.282 3.319 10,456,748 -0.08(-2.47%)
May 05, 2020 3.329 3.506 3.235 3.403 14,280,155 +0.26(+8.31%)
May 04, 2020 3.012 3.268 2.965 3.142 9,239,869 +0.03(+0.90%)
May 01, 2020 3.329 3.385 3.058 3.114 7,381,375 -0.28(-8.24%)
Apr 30, 2020 3.506 3.506 3.165 3.394 13,180,958 +0.05(+1.39%)
Apr 29, 2020 3.030 3.385 3.030 3.347 11,642,241 +0.42(+14.33%)
Apr 28, 2020 2.834 3.002 2.834 2.928 9,502,474 +0.09(+3.29%)
Apr 27, 2020 2.741 2.900 2.592 2.834 9,403,628 -0.01(-0.33%)
Apr 24, 2020 2.984 3.082 2.741 2.844 9,733,724 -0.06(-1.93%)
Apr 23, 2020 2.825 3.161 2.797 2.900 14,263,404 +0.20(+7.24%)
Apr 22, 2020 2.536 2.713 2.527 2.704 8,307,157 +0.25(+10.27%)
Apr 21, 2020 2.350 2.471 2.331 2.452 16,162,074 +0.00(+0.00%)
Apr 20, 2020 2.322 2.573 2.312 2.452 12,497,772 -0.09(-3.66%)
Apr 17, 2020 2.340 2.592 2.312 2.545 13,273,777 +0.21(+8.77%)
Apr 16, 2020 2.331 2.406 2.312 2.340 7,592,881 -0.01(-0.40%)
Apr 15, 2020 2.284 2.396 2.228 2.350 7,772,457 -0.09(-3.82%)
Apr 14, 2020 2.396 2.480 2.340 2.443 11,231,261 -0.05(-1.87%)
Apr 13, 2020 2.723 2.751 2.452 2.489 6,334,516 -0.08(-3.26%)
Apr 09, 2020 2.872 2.900 2.448 2.573 21,872,886 -0.18(-6.44%)
Apr 08, 2020 2.620 2.769 2.452 2.751 18,541,506 +0.19(+7.27%)
Apr 07, 2020 2.676 2.928 2.527 2.564 17,825,192 +0.07(+2.61%)
Apr 06, 2020 2.331 2.573 2.247 2.499 15,598,872 +0.23(+10.29%)
Apr 03, 2020 2.499 2.508 2.023 2.266 19,638,836 +0.07(+2.97%)
Apr 02, 2020 1.995 2.340 1.902 2.200 20,932,510 +0.42(+23.56%)
Apr 01, 2020 1.800 1.911 1.660 1.781 11,543,560 -0.10(-5.45%)
Mar 31, 2020 1.753 1.977 1.678 1.883 16,526,669 +0.29(+18.13%)
Mar 30, 2020 1.585 1.613 1.464 1.594 17,168,236 +0.02(+1.18%)
Mar 27, 2020 1.725 1.744 1.529 1.576 7,742,813 -0.19(-10.58%)
Mar 26, 2020 1.893 2.014 1.706 1.762 13,523,787 -0.11(-5.97%)
Mar 25, 2020 1.734 2.051 1.660 1.874 15,317,232 +0.21(+12.92%)
Mar 24, 2020 1.650 1.669 1.576 1.660 9,306,021 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.455 1.501 8,489,889 -0.05(-3.01%)
Mar 20, 2020 1.641 1.692 1.520 1.548 14,890,809 +0.02(+1.22%)
Mar 19, 2020 1.529 1.613 1.427 1.529 15,562,061 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.315 1.492 11,421,045 -0.31(-17.10%)
Mar 17, 2020 2.331 2.331 1.725 1.800 12,385,963 -0.48(-21.22%)
Mar 16, 2020 2.443 2.452 2.200 2.284 8,465,478 -0.51(-18.33%)
Mar 13, 2020 2.592 2.806 2.545 2.797 16,317,577 +0.36(+14.94%)
Mar 12, 2020 2.629 2.629 2.312 2.434 11,316,325 -0.31(-11.45%)
Mar 11, 2020 2.730 2.821 2.648 2.748 27,178,368 -0.08(-2.90%)
Mar 10, 2020 3.433 3.433 2.584 2.830 26,098,412 +0.27(+10.71%)
Mar 09, 2020 3.625 3.652 2.465 2.556 30,460,012 -2.82(-52.46%)
Mar 06, 2020 5.853 5.999 5.314 5.378 11,967,443 -0.71(-11.69%)
Mar 05, 2020 6.181 6.268 6.040 6.090 7,119,011 -0.27(-4.30%)
Mar 04, 2020 6.583 6.683 6.236 6.364 6,714,885 -0.11(-1.69%)
Mar 03, 2020 6.829 6.902 6.441 6.473 7,781,692 -0.34(-4.96%)
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.