Cenovus Energy Inc Historical Stock Prices

CVE 
$14.47
*  
0.34
2.41%
Get CVE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading CVE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVE After Hours
 
 
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 28-MAY-2015 TO 28-AUG-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.
16:00  13.97  14.49  13.48  14.47 2,865,957
08/28/2015 13.58 14.46 13.53 14.13 2,762,721
08/27/2015 13.22 14.03 13.19 13.7 2,710,025
08/26/2015 12.69 12.88 12.1899 12.84 3,286,180
08/25/2015 12.6 12.72 12.27 12.38 3,818,876
08/24/2015 12 12.62 11.85 12.01 3,476,441
08/21/2015 12.62 12.925 12.55 12.76 2,331,522
08/20/2015 12.98 13.209 12.71 12.78 2,176,892
08/19/2015 13.23 13.39 12.84 13.16 2,048,161
08/18/2015 13.38 13.46 13.16 13.44 1,649,082
08/17/2015 13.52 13.56 13.28 13.44 1,734,023
08/14/2015 13.98 14.09 13.5 13.56 2,314,727
08/13/2015 14.25 14.28 13.81 13.93 1,663,779
08/12/2015 14.27 14.52 14.09 14.4 1,656,823
08/11/2015 14.26 14.3 13.82 14.24 1,996,461
08/10/2015 13.92 14.65 13.81 14.63 2,511,776
08/07/2015 14.18 14.53 13.9 13.93 2,230,597
08/06/2015 14.3 14.32 13.99 14.29 2,851,632
08/05/2015 14.45 14.67 14.25 14.36 2,504,341
08/04/2015 14.27 14.54 14.11 14.22 2,085,795
08/03/2015 14.42 14.59 14.19 14.19 2,616,822
07/31/2015 14.66 14.81 14.51 14.58 2,700,293
07/30/2015 14.19 15.16 14.19 14.61 3,154,291
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
*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?