Historical Stock Prices

CVE 
$30.64
*  
0.09
0.29%
Get CVE Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading CVE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 30.74 30.74 30.43 30.64 532,413
08/21/2014 30.84 30.87 30.65 30.73 732,423
08/20/2014 30.73 30.83 30.44 30.79 576,491
08/19/2014 30.4 30.77 30.4 30.7 445,610
08/18/2014 30.82 30.84 30.2289 30.4 552,692
08/15/2014 30.68 30.75 30.079 30.65 915,890
08/14/2014 30.64 30.71 30.29 30.46 489,738
08/13/2014 30.85 30.93 30.465 30.55 990,849
08/12/2014 30.71 30.93 30.55 30.75 1,543,545
08/11/2014 30.67 30.84 30.5701 30.82 617,969
08/08/2014 30.09 30.72 29.93 30.53 731,070
08/07/2014 30.71 30.71 29.81 30.06 1,271,678
08/06/2014 30.48 30.87 30.35 30.59 1,167,258
08/05/2014 30.97 30.98 30.4 30.64 1,587,480
08/04/2014 30.65 31.08 30.52 31.07 1,151,631
08/01/2014 30.7 30.94 30.34 30.68 1,698,647
07/31/2014 30.68 31.09 30.43 30.7 1,981,596
07/30/2014 31.23 31.34 30.49 30.83 1,453,913
07/29/2014 30.21 30.5 30.21 30.21 845,778
07/28/2014 30.53 30.55 30.18 30.27 838,355
07/25/2014 30.73 30.84 30.47 30.52 792,105
07/24/2014 30.92 31.14 30.815 31.08 701,725
07/23/2014 30.94 31 30.78 30.98 656,583
07/22/2014 30.79 31.03 30.76 30.85 844,937
07/21/2014 30.99 31.1 30.65 30.8 909,772
07/18/2014 30.81 31.22 30.76 31.12 686,553
07/17/2014 31.38 31.49 30.765 30.82 751,701
07/16/2014 31.12 31.425 31.07 31.34 717,428
07/15/2014 31.42 31.46 30.65 31.05 942,849
07/14/2014 31.37 31.64 31.34 31.62 698,697
07/11/2014 31.64 31.75 31.27 31.33 1,149,537
07/10/2014 31.57 31.78 31.42 31.76 625,661
07/09/2014 31.86 32 31.62 31.88 570,330
07/08/2014 31.77 31.96 31.54 31.9 990,238
07/07/2014 32.38 32.4 31.68 32.05 1,083,922
07/03/2014 32.52 32.56 32.19 32.53 457,279
07/02/2014 32.45 32.63 32.31 32.5 780,170
07/01/2014 32.47 32.64 32.36 32.57 625,873
06/30/2014 32.21 32.44 31.93 32.37 877,981
06/27/2014 32.05 32.31 31.93 32.27 678,421
06/26/2014 31.51 32.02 31.22 32 838,827
06/25/2014 31.56 31.98 31.47 31.47 1,006,234
06/24/2014 32.16 32.27 31.42 31.57 1,830,521
06/23/2014 31.82 32.2 31.78 32.17 851,631
06/20/2014 31.59 31.84 31.38 31.81 915,528
06/19/2014 31.3 31.54 31.091 31.32 875,124
06/18/2014 31.29 31.41 31.11 31.3 963,708
06/17/2014 31.52 31.54 31.06 31.29 855,282
06/16/2014 31.45 31.98 31.42 31.58 1,120,864
06/13/2014 30.96 31.55 30.94 31.51 1,215,924
06/12/2014 29.97 31.03 29.96 30.86 1,843,585
06/11/2014 29.78 29.87 29.61 29.84 686,478
06/10/2014 29.8 30.03 29.61 29.99 1,241,919
06/09/2014 29.73 29.92 29.65 29.86 509,579
06/06/2014 29.57 29.7 29.54 29.66 881,519
06/05/2014 29.76 29.79 29.52 29.65 659,247
06/04/2014 29.77 29.86 29.52 29.75 729,692
06/03/2014 29.43 29.83 29.43 29.79 1,455,474
06/02/2014 29.63 29.74 29.31 29.49 1,191,408
05/30/2014 29.2 29.875 29.04 29.79 1,172,087
05/29/2014 29.23 29.37 28.94 29.26 612,300
05/28/2014 29.05 29.19 28.75 29.08 778,122
05/27/2014 29.32 29.37 28.82 28.96 798,579
05/23/2014 29.25 29.42 29.16 29.27 554,470
05/22/2014 29.02 29.29 28.75 29.26 743,057
05/21/2014 28.75 29.03 28.67 28.99 786,577
05/20/2014 29.05 29.0901 28.61 28.75 1,140,581
05/19/2014 28.93 29.21 28.93 29.16 733,756
05/16/2014 28.9 29.13 28.78 28.93 1,323,863
05/15/2014 28.98 29 28.565 28.78 652,390
05/14/2014 29.09 29.15 28.89 28.95 787,696
05/13/2014 28.81 29.11 28.58 29.03 588,715
05/12/2014 28.77 28.945 28.53 28.74 575,065
05/09/2014 28.43 28.61 28.35 28.57 683,793
05/08/2014 29.18 29.21 28.45 28.53 889,958
05/07/2014 29.38 29.4 29.0801 29.12 827,922
05/06/2014 29.27 29.37 29.11 29.34 714,957
05/05/2014 29.56 29.59 29.1 29.14 884,489
05/02/2014 29.18 29.74 29.14 29.67 845,917
05/01/2014 29.61 29.67 29.02 29.26 1,038,961
04/30/2014 29.78 29.85 29.45 29.77 1,369,995
04/29/2014 29.7 30.21 29.64 30.18 1,706,588
04/28/2014 29.7 29.71 29.37 29.54 703,490
04/25/2014 29.5 29.51 29.27 29.47 1,076,040
04/24/2014 29.65 29.73 29.49 29.52 715,604
04/23/2014 29.09 29.64 29.06 29.63 987,996
04/22/2014 29.32 29.32 28.83 29.14 1,075,279
04/21/2014 29.21 29.315 29.1 29.17 1,057,710
04/17/2014 29.46 29.5 29.19 29.24 1,173,694
04/16/2014 29.2 29.52 29.15 29.39 981,446
04/15/2014 29 29.31 28.93 29.09 1,296,105
04/14/2014 29.16 29.21 28.86 29.12 644,167
04/11/2014 28.9 29.13 28.89 29.02 865,114
04/10/2014 29.08 29.3 28.9 29.01 963,017
04/09/2014 29.06 29.305 28.971 29.2 1,330,522
04/08/2014 28.67 29.1 28.65 29.01 1,642,959
04/07/2014 28.93 29 28.51 28.53 784,486
04/04/2014 29 29.04 28.54 28.97 832,728
04/03/2014 28.96 28.97 28.68 28.78 830,568
04/02/2014 28.78 29 28.59 28.91 1,113,704
04/01/2014 28.95 28.985 28.705 28.81 1,182,995
03/31/2014 28.62 28.96 28.56 28.96 1,114,424
03/28/2014 28.09 28.55 28.05 28.52 947,291
03/27/2014 27.56 28.12 27.54 28.04 1,002,423
03/26/2014 27.43 27.69 27.36 27.53 851,024
03/25/2014 27.33 27.41 27.16 27.37 568,607
03/24/2014 27.33 27.44 27.03 27.25 785,000
03/21/2014 26.81 27.34 26.75 27.29 1,172,753
03/20/2014 26.27 26.75 26.1 26.66 1,031,310
03/19/2014 26.66 26.7 26.17 26.31 773,537
03/18/2014 26.73 26.98 26.67 26.75 759,942
03/17/2014 26.42 26.69 26.396 26.67 498,988
03/14/2014 26.3 26.54 26.195 26.3 1,123,250
03/13/2014 26.55 26.64 26.3 26.38 914,820
03/12/2014 26.1 26.38 25.895 26.36 1,204,782
03/11/2014 26.81 26.91 26.42 26.47 1,009,958
03/10/2014 26.53 26.81 26.5 26.77 731,559
03/07/2014 26.49 26.58 26.48 26.55 512,965
03/06/2014 26.49 26.64 26.33 26.58 515,942
03/05/2014 26.39 26.415 26.23 26.4 601,969
03/04/2014 26.72 26.72 26.345 26.41 683,678
03/03/2014 26.32 26.66 26.29 26.51 1,232,584
02/28/2014 26.05 26.62 26.05 26.51 1,284,253
02/27/2014 25.82 25.93 25.74 25.92 852,653
02/26/2014 25.82 25.89 25.66 25.78 1,007,512
02/25/2014 26.07 26.07 25.79 25.8 1,075,066
02/24/2014 25.83 26.31 25.75 26.08 1,161,600
02/21/2014 25.59 25.86 25.52 25.63 874,709
02/20/2014 25.73 25.73 25.52 25.59 1,244,202
02/19/2014 25.8 26.03 25.67 25.71 2,480,112
02/18/2014 25.94 26.03 25.78 25.94 1,226,926
02/14/2014 26.14 26.21 25.8361 25.88 1,303,954
02/13/2014 26.66 26.68 26.03 26.21 1,613,973
02/12/2014 26.75 27.01 26.71 26.99 1,089,575
02/11/2014 26.36 26.73 26.31 26.63 1,184,450
02/10/2014 26.53 26.53 26.32 26.41 1,238,645
02/07/2014 26.72 26.84 26.45 26.54 2,028,873
02/06/2014 26.04 26.61 25.96 26.56 1,204,871
02/05/2014 25.8 26.13 25.69 26.08 1,751,186
02/04/2014 25.76 25.95 25.73 25.88 1,032,038
02/03/2014 26.17 26.26 25.67 25.71 2,040,803
01/31/2014 25.85 26.37 25.76 26.15 1,798,579
01/30/2014 26.04 26.34 25.85 26.15 1,319,847
01/29/2014 25.94 26 25.74 25.9 2,221,365
01/28/2014 25.89 26.09 25.81 26.03 1,210,561
01/27/2014 26.33 26.38 25.97 25.97 1,302,250
01/24/2014 26.54 26.61 26.24 26.3 1,052,893
01/23/2014 26.63 26.64 26.47 26.62 1,081,790
01/22/2014 26.93 26.95 26.66 26.77 1,165,080
01/21/2014 27.13 27.14 26.75 26.9 800,607
01/17/2014 26.99 27.06 26.88 26.92 1,365,105
01/16/2014 27.11 27.25 27 27.06 997,038
01/15/2014 27.08 27.17 26.92 27.04 1,740,934
01/14/2014 27.39 27.45 27.02 27.06 1,420,357
01/13/2014 27.5 27.56 27.35 27.42 1,107,265
01/10/2014 27.41 27.56 27.25 27.46 980,374
01/09/2014 27.51 27.59 27.35 27.47 1,720,679
01/08/2014 27.84 27.84 27.5 27.58 1,473,997
01/07/2014 27.77 27.96 27.65 27.83 1,154,766
01/06/2014 28.07 28.08 27.69 27.77 925,766
01/03/2014 28.36 28.45 28.07 28.14 925,513
01/02/2014 28.45 28.58 28.19 28.3 1,361,250
12/31/2013 28.38 28.72 28.34 28.65 1,123,754
12/30/2013 28.17 28.45 28.13 28.43 801,402
12/27/2013 28.13 28.25 27.97 28.19 1,135,805
12/26/2013 28.26 28.4 27.98 28.06 822,169
12/24/2013 28.04 28.27 27.97 28.19 980,635
12/23/2013 28.22 28.25 27.94 27.99 1,229,721
12/20/2013 28.09 28.37 27.96 27.98 1,320,097
12/19/2013 28.09 28.31 28.01 28.12 3,014,610
12/18/2013 27.7 28.25 27.6 28.11 1,428,356
12/17/2013 28.03 28.18 27.64 27.71 1,478,907
12/16/2013 28.31 28.42 28.04 28.06 798,688
12/13/2013 28.03 28.205 27.86 28.17 840,069
12/12/2013 28.51 28.53 28.019 28.09 1,679,884
12/11/2013 29.29 29.37 28.51 28.51 1,399,143
12/10/2013 29.53 29.74 29.4 29.43 846,630
12/09/2013 29.32 29.67 29.08 29.51 1,167,818
12/06/2013 29.15 29.58 29.15 29.23 841,386
12/05/2013 29.2 29.79 29.15 29.33 703,153
12/04/2013 29.21 29.31 28.91 29.29 883,485
12/03/2013 29.21 29.44 28.97 29.21 844,937
12/02/2013 29.08 29.755 28.97 29.33 765,561
11/29/2013 28.82 29.32 28.71 29.21 614,885
11/27/2013 28.91 29.07 28.65 28.93 1,082,180
11/26/2013 29.22 29.41 29.0066 29.12 1,216,470
11/25/2013 29.31 29.4665 28.94 29.21 907,047
11/22/2013 29.56 29.64 29.43 29.45 541,566
11/21/2013 29.19 29.8039 29.19 29.61 558,448
11/20/2013 29.3 29.48 29.16 29.31 1,097,780
11/19/2013 29.19 29.37 29.06 29.2 1,294,306
11/18/2013 29.28 29.335 29.1645 29.23 1,112,942
11/15/2013 29.06 29.27 28.9 29.16 1,630,679
11/14/2013 28.92 29.04 28.79 29.03 1,050,146
11/13/2013 28.59 29.03 28.59 29.01 1,044,352
11/12/2013 28.74 28.85 28.56 28.66 603,371
11/11/2013 28.98 29 28.7 28.76 299,616
11/08/2013 28.71 29.1341 28.621 29.06 905,623
11/07/2013 29.31 29.31 28.705 28.75 1,184,743
11/06/2013 29.39 29.45 29.21 29.28 1,082,888
11/05/2013 29.15 29.22 29.02 29.16 1,359,209
11/04/2013 29.51 29.51 29.11 29.22 1,320,816
11/01/2013 29.69 29.71 29.25 29.27 1,169,404
10/31/2013 29.72 29.99 29.71 29.72 730,410
10/30/2013 29.96 30 29.44 29.6 1,005,604
10/29/2013 29.5 29.9 29.4 29.84 703,816
10/28/2013 29.66 29.67 29.3 29.44 1,224,291
10/25/2013 29.39 29.78 29.39 29.64 1,207,865
10/24/2013 29.51 29.66 29.4 29.59 1,307,445
10/23/2013 29.89 29.95 29.47 29.56 1,740,024
10/22/2013 30.21 30.29 29.89 29.99 659,197
10/21/2013 30.08 30.3 29.99 30.1 720,212
10/18/2013 30.06 30.338 30.035 30.15 1,343,052
10/17/2013 29.96 29.98 29.8 29.98 941,739
10/16/2013 29.89 30.14 29.79 29.96 530,796
10/15/2013 29.94 30.12 29.72 29.84 677,854
10/14/2013 29.71 30.19 29.64 30.16 198,325
10/11/2013 29.62 30.01 29.59 29.96 473,976
10/10/2013 29.22 29.81 29.17 29.69 648,793
10/09/2013 29.07 29.13 28.79 28.97 489,598
10/08/2013 29.35 29.43 29.04 29.04 660,621
10/07/2013 29.08 29.4 29.04 29.27 688,144
10/04/2013 29.15 29.47 29.09 29.35 562,796
10/03/2013 29.37 29.41 29.04 29.18 420,363
10/02/2013 29.66 29.7 29.22 29.36 837,878
10/01/2013 29.71 30.12 29.63 29.86 621,820
09/30/2013 29.85 30.14 29.73 29.85 728,346
09/27/2013 30.06 30.35 29.87 30.13 958,429
09/26/2013 29.97 30.54 29.96 30.16 553,178
09/25/2013 30.43 30.43 29.98 30.04 950,566
09/24/2013 29.83 30.49 29.805 30.37 954,446
09/23/2013 29.67 29.89 29.46 29.81 538,530
09/20/2013 30.18 30.19 29.77 29.85 572,713
09/19/2013 29.99 30.19 29.86 30.03 713,108
09/18/2013 29.43 30.21 29.25 29.94 747,568
09/17/2013 29.65 29.75 29.44 29.51 1,083,969
09/16/2013 29.76 29.99 29.67 29.67 615,127
09/13/2013 29.44 29.73 29.44 29.55 659,961
09/12/2013 29.96 29.97 29.45 29.46 905,976
09/11/2013 30 30.06 29.74 30.05 600,630
09/10/2013 30.16 30.4 29.83 30.32 1,013,490
09/09/2013 29.74 30.49 29.7 30.32 900,355
09/06/2013 30.08 30.08 29.54 29.7 894,504
09/05/2013 29.3 29.64 29.21 29.59 647,205
09/04/2013 29.05 29.42 28.9 29.24 1,046,154
09/03/2013 28.94 29.11 28.77 29.09 848,405
08/30/2013 29.06 29.14 28.72 28.74 905,072
08/29/2013 29.33 29.34 28.99 29.13 867,602
08/28/2013 28.75 29.46 28.69 29.42 1,071,616
08/27/2013 28.54 29.08 28.47 28.69 1,218,487
08/26/2013 28.73 28.77 28.48 28.63 497,984
08/23/2013 28.75 28.85 28.6 28.7 844,226
08/22/2013 28.12 28.65 28.11 28.53 1,661,074
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?