Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 27.40 | 0.04 | 0.15% | 27.47 | 27.64 | 27.18 | 9,613,792 |
| May 22 2024 | 27.36 | -0.30 | -1.08% | 27.55 | 27.67 | 27.12 | 5,659,391 |
| May 21 2024 | 27.66 | 0.14 | 0.51% | 27.32 | 27.71 | 27.32 | 8,097,526 |
| May 17 2024 | 27.52 | 0.31 | 1.14% | 27.24 | 27.58 | 27.16 | 6,414,851 |
| May 16 2024 | 27.21 | -0.24 | -0.87% | 27.57 | 27.62 | 27.15 | 5,249,440 |
| May 15 2024 | 27.45 | -0.10 | -0.36% | 27.48 | 27.53 | 27.00 | 6,708,582 |
| May 14 2024 | 27.55 | -0.38 | -1.36% | 27.79 | 27.93 | 27.43 | 8,466,642 |
| May 13 2024 | 27.93 | -0.14 | -0.50% | 28.15 | 28.38 | 27.74 | 8,996,641 |
| May 10 2024 | 28.07 | -0.35 | -1.23% | 28.45 | 28.60 | 28.00 | 6,937,223 |
| May 09 2024 | 28.42 | -0.08 | -0.28% | 28.56 | 28.74 | 28.37 | 4,484,033 |
| May 08 2024 | 28.50 | 0.22 | 0.78% | 28.07 | 28.52 | 28.03 | 16,938,145 |
| May 07 2024 | 28.28 | 0.00 | 0.00% | 28.22 | 28.47 | 28.03 | 4,387,287 |
| May 06 2024 | 28.28 | 0.25 | 0.89% | 28.38 | 28.71 | 28.19 | 4,047,484 |
| May 03 2024 | 28.03 | -0.14 | -0.50% | 28.24 | 28.27 | 27.79 | 5,494,744 |
| May 02 2024 | 28.17 | 0.18 | 0.64% | 28.29 | 28.50 | 28.08 | 3,644,282 |
| May 01 2024 | 27.99 | -0.29 | -1.03% | 28.50 | 28.76 | 27.60 | 7,007,851 |
| Apr 30 2024 | 28.28 | -1.15 | -3.91% | 29.34 | 29.41 | 28.27 | 5,007,395 |
| Apr 29 2024 | 29.43 | 0.11 | 0.38% | 29.14 | 29.45 | 29.10 | 2,697,664 |
| Apr 26 2024 | 29.32 | 0.23 | 0.79% | 29.19 | 29.46 | 28.95 | 4,461,613 |
| Apr 25 2024 | 29.09 | -0.01 | -0.03% | 28.98 | 29.21 | 28.89 | 3,411,360 |
| Apr 24 2024 | 29.10 | 0.04 | 0.14% | 29.04 | 29.28 | 28.88 | 2,753,593 |
| Apr 23 2024 | 29.06 | 0.12 | 0.41% | 28.87 | 29.16 | 28.72 | 2,519,512 |
| Apr 22 2024 | 28.94 | 0.25 | 0.87% | 28.47 | 29.14 | 28.32 | 3,487,139 |
| Apr 19 2024 | 28.69 | 0.23 | 0.81% | 28.41 | 28.97 | 28.31 | 4,790,020 |
| Apr 18 2024 | 28.46 | -0.10 | -0.35% | 28.56 | 28.91 | 28.23 | 4,367,136 |
| Apr 17 2024 | 28.56 | 0.04 | 0.14% | 28.43 | 29.24 | 28.36 | 5,698,593 |
| Apr 16 2024 | 28.52 | 0.18 | 0.64% | 28.24 | 28.77 | 28.01 | 7,526,403 |
| Apr 15 2024 | 28.34 | -0.51 | -1.77% | 28.82 | 28.85 | 28.31 | 6,669,088 |
| Apr 12 2024 | 28.85 | -0.02 | -0.07% | 29.35 | 29.65 | 28.79 | 6,939,162 |
| Apr 11 2024 | 28.87 | -0.94 | -3.15% | 29.80 | 29.96 | 28.73 | 6,418,289 |
| Apr 10 2024 | 29.81 | 0.54 | 1.84% | 29.35 | 29.91 | 29.27 | 4,178,671 |
| Apr 09 2024 | 29.27 | 0.13 | 0.45% | 29.11 | 29.39 | 29.03 | 3,584,481 |
| Apr 08 2024 | 29.14 | 0.09 | 0.31% | 29.05 | 29.25 | 28.86 | 3,914,139 |
| Apr 05 2024 | 29.05 | 0.43 | 1.50% | 28.68 | 29.15 | 28.55 | 4,002,871 |
| Apr 04 2024 | 28.62 | 0.22 | 0.77% | 28.39 | 28.66 | 28.27 | 3,305,938 |
| Apr 03 2024 | 28.40 | 0.64 | 2.31% | 27.74 | 28.44 | 27.68 | 4,017,598 |
| Apr 02 2024 | 27.76 | 0.46 | 1.68% | 27.51 | 27.82 | 27.36 | 3,294,208 |
| Apr 01 2024 | 27.30 | 0.22 | 0.81% | 27.18 | 27.38 | 26.90 | 2,845,374 |
| Mar 28 2024 | 27.08 | 0.15 | 0.56% | 27.12 | 27.20 | 26.90 | 2,721,728 |
| Mar 27 2024 | 26.93 | -0.09 | -0.33% | 26.68 | 27.01 | 26.67 | 2,972,386 |
| Mar 26 2024 | 27.02 | 0.07 | 0.26% | 27.00 | 27.13 | 26.92 | 4,238,141 |
| Mar 25 2024 | 26.95 | 0.60 | 2.28% | 26.45 | 27.04 | 26.40 | 4,985,424 |
| Mar 22 2024 | 26.35 | 0.21 | 0.80% | 26.19 | 26.36 | 26.02 | 2,958,282 |
| Mar 21 2024 | 26.14 | 0.17 | 0.65% | 25.94 | 26.17 | 25.76 | 5,386,286 |
| Mar 20 2024 | 25.97 | 0.10 | 0.39% | 25.69 | 26.06 | 25.61 | 3,230,838 |
| Mar 19 2024 | 25.87 | 0.21 | 0.82% | 25.68 | 26.00 | 25.67 | 4,399,291 |
| Mar 18 2024 | 25.66 | 0.48 | 1.91% | 25.23 | 25.69 | 25.20 | 5,822,693 |
| Mar 15 2024 | 25.18 | -0.06 | -0.24% | 25.12 | 25.53 | 25.11 | 10,552,926 |
| Mar 14 2024 | 25.24 | 0.42 | 1.69% | 25.00 | 25.25 | 24.88 | 6,974,177 |
| Mar 13 2024 | 24.82 | 0.63 | 2.60% | 24.50 | 25.06 | 24.48 | 5,028,342 |
| Mar 12 2024 | 24.19 | 0.18 | 0.75% | 24.06 | 24.25 | 23.93 | 11,130,846 |
| Mar 11 2024 | 24.01 | 0.17 | 0.71% | 23.66 | 24.13 | 23.49 | 3,691,126 |
| Mar 08 2024 | 23.84 | -0.30 | -1.24% | 24.11 | 24.15 | 23.62 | 3,879,469 |
| Mar 07 2024 | 24.14 | -0.02 | -0.08% | 24.20 | 24.51 | 24.06 | 6,544,396 |
| Mar 06 2024 | 24.16 | 0.31 | 1.30% | 24.28 | 24.47 | 23.98 | 5,507,663 |
| Mar 05 2024 | 23.85 | 0.15 | 0.63% | 23.70 | 24.08 | 23.69 | 6,159,300 |
| Mar 04 2024 | 23.70 | -0.30 | -1.25% | 24.11 | 24.18 | 23.69 | 4,111,282 |
| Mar 01 2024 | 24.00 | 0.35 | 1.48% | 23.96 | 24.43 | 23.92 | 6,718,549 |
| Feb 29 2024 | 23.65 | 0.23 | 0.98% | 23.49 | 23.98 | 23.39 | 5,748,964 |
| Feb 28 2024 | 23.42 | -0.32 | -1.35% | 23.72 | 23.90 | 23.37 | 3,983,468 |
| Feb 27 2024 | 23.74 | -0.19 | -0.79% | 24.00 | 24.34 | 23.67 | 3,821,537 |
| Feb 26 2024 | 23.93 | 0.15 | 0.63% | 23.70 | 23.97 | 23.59 | 2,996,335 |
