Register for real-time alerts, custom portfolio, and market movers
CVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 17.00 | -0.36 | -2.07% | 17.30 | 17.33 | 16.885 | 9,141,186 |
| Sep 24 2024 | 17.36 | 0.17 | 0.99% | 17.56 | 17.64 | 17.315 | 6,597,438 |
| Sep 23 2024 | 17.19 | 0.08 | 0.47% | 17.19 | 17.55 | 17.06 | 6,607,419 |
| Sep 20 2024 | 17.11 | -0.11 | -0.64% | 17.14 | 17.31 | 16.94 | 8,981,044 |
| Sep 19 2024 | 17.22 | 0.60 | 3.61% | 16.98 | 17.24 | 16.87 | 6,684,875 |
| Sep 18 2024 | 16.62 | -0.09 | -0.54% | 16.64 | 16.92 | 16.4649 | 8,617,309 |
| Sep 17 2024 | 16.71 | 0.28 | 1.70% | 16.43 | 16.75 | 16.35 | 10,786,126 |
| Sep 16 2024 | 16.43 | 0.23 | 1.42% | 16.33 | 16.51 | 16.14 | 13,254,240 |
| Sep 13 2024 | 16.20 | -0.04 | -0.25% | 16.23 | 16.44 | 16.15 | 16,039,714 |
| Sep 12 2024 | 16.24 | 0.07 | 0.43% | 16.29 | 16.295 | 15.995 | 8,792,217 |
| Sep 11 2024 | 16.17 | -0.07 | -0.43% | 16.48 | 16.59 | 15.825 | 8,471,528 |
| Sep 10 2024 | 16.24 | -0.40 | -2.40% | 16.70 | 16.70 | 15.95 | 9,592,983 |
| Sep 09 2024 | 16.64 | -0.21 | -1.25% | 16.86 | 16.96 | 16.61 | 6,440,968 |
| Sep 06 2024 | 16.85 | -0.32 | -1.86% | 17.25 | 17.38 | 16.75 | 10,373,852 |
| Sep 05 2024 | 17.17 | -0.46 | -2.61% | 17.79 | 17.85 | 17.17 | 9,591,055 |
| Sep 04 2024 | 17.63 | -0.34 | -1.89% | 17.92 | 18.09 | 17.595 | 5,602,390 |
| Sep 03 2024 | 17.97 | -0.57 | -3.07% | 18.19 | 18.28 | 17.83 | 6,144,213 |
| Aug 30 2024 | 18.54 | -0.41 | -2.16% | 18.76 | 18.77 | 18.37 | 7,120,377 |
| Aug 29 2024 | 18.95 | 0.24 | 1.28% | 18.88 | 19.06 | 18.76 | 4,467,640 |
| Aug 28 2024 | 18.71 | -0.06 | -0.32% | 18.59 | 18.855 | 18.512 | 5,725,699 |
| Aug 27 2024 | 18.77 | -0.51 | -2.65% | 19.21 | 19.21 | 18.73 | 6,695,525 |
| Aug 26 2024 | 19.28 | 0.23 | 1.21% | 19.46 | 19.635 | 19.1601 | 7,779,740 |
| Aug 23 2024 | 19.05 | 0.32 | 1.71% | 19.00 | 19.075 | 18.81 | 4,056,584 |
| Aug 22 2024 | 18.73 | -0.11 | -0.58% | 18.89 | 18.92 | 18.66 | 6,964,316 |
| Aug 21 2024 | 18.84 | 0.02 | 0.11% | 19.03 | 19.10 | 18.79 | 5,721,879 |
| Aug 20 2024 | 18.82 | -0.68 | -3.49% | 19.50 | 19.50 | 18.765 | 8,778,023 |
| Aug 19 2024 | 19.50 | -0.11 | -0.56% | 19.59 | 20.035 | 19.485 | 5,281,183 |
| Aug 16 2024 | 19.61 | -0.26 | -1.31% | 19.64 | 19.855 | 19.55 | 5,152,931 |
| Aug 15 2024 | 19.87 | 0.60 | 3.11% | 19.46 | 20.00 | 19.46 | 7,499,533 |
| Aug 14 2024 | 19.27 | 0.12 | 0.63% | 19.25 | 19.36 | 19.17 | 9,226,546 |
| Aug 13 2024 | 19.15 | 0.14 | 0.74% | 18.94 | 19.17 | 18.855 | 6,102,935 |
| Aug 12 2024 | 19.01 | 0.60 | 3.26% | 18.57 | 19.10 | 18.54 | 7,248,313 |
| Aug 09 2024 | 18.41 | 0.18 | 0.99% | 18.23 | 18.536 | 18.16 | 6,823,641 |
| Aug 08 2024 | 18.23 | 0.31 | 1.73% | 18.08 | 18.35 | 18.02 | 10,867,515 |
| Aug 07 2024 | 17.92 | -0.09 | -0.50% | 18.40 | 18.45 | 17.815 | 6,923,496 |
| Aug 06 2024 | 18.01 | 0.22 | 1.24% | 17.69 | 18.22 | 17.66 | 7,784,856 |
| Aug 05 2024 | 17.79 | -0.09 | -0.50% | 17.24 | 17.889 | 17.025 | 11,150,018 |
| Aug 02 2024 | 17.88 | -0.97 | -5.15% | 18.65 | 18.68 | 17.755 | 9,074,359 |
| Aug 01 2024 | 18.85 | -1.28 | -6.36% | 20.13 | 20.40 | 18.7263 | 14,939,333 |
| Jul 31 2024 | 20.13 | 0.57 | 2.91% | 19.95 | 20.23 | 19.865 | 7,983,882 |
| Jul 30 2024 | 19.56 | 0.02 | 0.10% | 19.45 | 19.695 | 19.43 | 5,344,122 |
| Jul 29 2024 | 19.54 | -0.22 | -1.11% | 19.87 | 19.87 | 19.35 | 6,142,469 |
| Jul 26 2024 | 19.76 | 0.00 | 0.00% | 19.78 | 19.86 | 19.39 | 4,817,095 |
| Jul 25 2024 | 19.76 | 0.34 | 1.75% | 19.38 | 19.80 | 19.26 | 6,037,419 |
| Jul 24 2024 | 19.42 | -0.05 | -0.26% | 19.54 | 19.83 | 19.40 | 7,084,166 |
| Jul 23 2024 | 19.47 | -0.52 | -2.60% | 19.81 | 19.85 | 19.40 | 5,248,021 |
| Jul 22 2024 | 19.99 | 0.07 | 0.35% | 19.83 | 20.095 | 19.59 | 5,056,285 |
| Jul 19 2024 | 19.92 | -0.28 | -1.39% | 20.08 | 20.25 | 19.84 | 5,654,574 |
| Jul 18 2024 | 20.20 | -0.31 | -1.51% | 20.50 | 20.60 | 20.16 | 7,830,701 |
| Jul 17 2024 | 20.51 | 0.08 | 0.39% | 20.52 | 20.74 | 20.29 | 7,456,588 |
| Jul 16 2024 | 20.43 | -0.22 | -1.07% | 20.44 | 20.6201 | 20.32 | 8,970,658 |
| Jul 15 2024 | 20.65 | 0.75 | 3.77% | 20.04 | 20.76 | 19.915 | 12,197,030 |
| Jul 12 2024 | 19.90 | 0.02 | 0.10% | 20.15 | 20.15 | 19.86 | 3,953,548 |
| Jul 11 2024 | 19.88 | 0.22 | 1.12% | 19.66 | 20.08 | 19.50 | 4,861,208 |
| Jul 10 2024 | 19.66 | 0.40 | 2.08% | 19.20 | 19.685 | 19.20 | 5,717,679 |
| Jul 09 2024 | 19.26 | -0.32 | -1.63% | 19.42 | 19.596 | 19.23 | 5,003,653 |
| Jul 08 2024 | 19.58 | -0.07 | -0.36% | 19.56 | 19.69 | 19.45 | 4,669,817 |
| Jul 05 2024 | 19.65 | -0.47 | -2.34% | 20.18 | 20.20 | 19.525 | 5,795,014 |
| Jul 03 2024 | 20.12 | -0.08 | -0.40% | 20.26 | 20.325 | 20.03 | 4,670,216 |
| Jul 02 2024 | 20.20 | 0.41 | 2.07% | 19.91 | 20.21 | 19.87 | 7,142,033 |
| Jul 01 2024 | 19.79 | 0.12 | 0.61% | 19.88 | 19.90 | 19.59 | 4,809,719 |
| Jun 28 2024 | 19.67 | 0.00 | 0.00% | 19.67 | 19.67 | 19.67 | 0 |
