Cenovus Energy Inc Historical Stock Prices

CVE 
$14.48
*  
0.11
0.77%
Get CVE Alerts
*Delayed - data as of Jul. 30, 2015 15:19 ET  -  Find a broker to begin trading CVE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:19  14.23  15.16  14.19  14.48 2,698,660
07/29/2015 14.06 14.51 13.88 14.37 3,058,825
07/28/2015 13.28 14.21 13.19 14.11 4,261,443
07/27/2015 13.24 13.37 13.1 13.21 2,925,546
07/24/2015 13.54 13.54 13.23 13.41 2,468,518
07/23/2015 13.44 13.54 13.04 13.53 2,768,411
07/22/2015 13.56 13.68 13.39 13.45 1,754,160
07/21/2015 13.67 13.94 13.64 13.8 1,640,957
07/20/2015 13.94 13.97 13.525 13.58 2,102,093
07/17/2015 14.33 14.35 13.935 13.99 1,743,682
07/16/2015 14.5 14.5 14.1 14.35 1,581,989
07/15/2015 14.49 14.7 14.19 14.3 1,459,998
07/14/2015 14.22 14.685 14.16 14.61 1,904,200
07/13/2015 14.31 14.39 14.125 14.31 2,132,625
07/10/2015 14.61 14.76 14.28 14.36 2,448,823
07/09/2015 14.9 15.04 14.46 14.54 1,924,027
07/08/2015 14.97 15.08 14.63 14.63 1,558,152
07/07/2015 14.7 15.17 14.36 15.09 2,732,482
07/06/2015 15.2 15.31 14.78 14.81 2,522,216
07/02/2015 15.64 15.96 15.55 15.68 1,953,639
07/01/2015 15.95 15.97 15.595 15.62 1,674,509
06/30/2015 16.61 16.61 15.69 16.01 3,439,737
06/29/2015 16.29 16.57 15.98 15.98 1,732,397
06/26/2015 16.97 16.97 16.69 16.86 1,343,392
06/25/2015 17.05 17.14 16.95 17.09 2,233,478
06/24/2015 17.04 17.3 16.96 17.05 1,472,477
06/23/2015 16.88 17.24 16.74 17.14 1,553,812
06/22/2015 17.2 17.34 16.96 16.98 2,202,555
06/19/2015 17.37 17.68 17 17.11 3,326,459
06/18/2015 17.06 17.76 16.97 17.6 5,657,419
06/17/2015 16.84 17.2 16.73 16.9 3,127,361
06/16/2015 16.24 16.71 15.98 16.62 2,843,288
06/15/2015 15.95 16.225 15.88 16.16 1,569,267
06/12/2015 16.22 16.445 16.1 16.1 3,028,501
06/11/2015 16.59 16.6 16.16 16.47 2,301,335
06/10/2015 16.75 16.89 16.59 16.78 3,164,220
06/09/2015 16.08 16.32 16.06 16.19 1,609,178
06/08/2015 16.39 16.39 15.82 15.9 1,718,822
06/05/2015 16.05 16.71 16.01 16.44 1,524,943
06/04/2015 16.35 16.43 16.115 16.2 1,202,612
06/03/2015 16.73 16.88 16.51 16.51 1,246,203
06/02/2015 16.52 17 16.5 16.88 1,847,203
06/01/2015 16.5 16.55 16.13 16.44 1,370,589
05/29/2015 16.47 16.57 16.2 16.49 1,323,346
05/28/2015 16.3 16.5 16.23 16.5 1,988,469
05/27/2015 16.57 16.71 16.4 16.42 1,848,622
05/26/2015 16.9 17.03 16.55 16.65 1,799,952
05/22/2015 16.9 17.42 16.8 17.35 1,729,933
05/21/2015 17 17.22 16.8 17.11 979,622
05/20/2015 17.07 17.24 16.87 16.91 1,848,614
05/19/2015 16.76 16.838 16.61 16.75 1,110,972
05/18/2015 17.21 17.21 16.86 17.01 844,108
05/15/2015 16.99 17.32 16.88 17.27 1,482,310
05/14/2015 17.17 17.23 16.88 17.16 1,646,913
05/13/2015 17.41 17.478 16.9 17.03 1,867,074
05/12/2015 17.36 17.555 17.22 17.24 1,901,491
05/11/2015 17.47 17.52 17.2 17.3 1,905,289
05/08/2015 17.51 17.55 17.06 17.44 2,580,194
05/07/2015 17.26 17.56 16.82 17.16 4,421,094
05/06/2015 18.33 18.41 17.13 17.33 4,147,248
05/05/2015 19.1 19.28 18.35 18.41 1,687,315
05/04/2015 19.08 19.19 18.86 18.87 1,355,218
05/01/2015 18.75 19.02 18.64 18.98 1,548,201
04/30/2015 18.85 19.0062 18.295 18.82 2,896,218
04/29/2015 18.9 19.3 18.77 18.82 1,878,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?