Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

29.23 -0.38 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.925 1.860 1.860 1.860 1,538,931 -0.07(-3.79%)
Dec 30, 2009 1.909 1.936 1.909 1.933 907,622 +0.00(+0.00%)
Dec 29, 2009 1.895 1.938 1.871 1.933 1,096,179 +0.07(+3.78%)
Dec 28, 2009 1.833 1.903 1.824 1.862 621,205 +0.04(+2.23%)
Dec 24, 2009 1.841 1.852 1.816 1.822 181,244 -0.02(-0.89%)
Dec 23, 2009 1.808 1.852 1.789 1.838 459,783 +0.05(+2.73%)
Dec 22, 2009 1.846 1.854 1.789 1.789 718,491 -0.04(-2.37%)
Dec 21, 2009 1.781 1.841 1.776 1.833 750,362 +0.06(+3.21%)
Dec 18, 2009 1.852 1.852 1.762 1.776 1,989,862 -0.08(-4.10%)
Dec 17, 2009 1.898 1.898 1.833 1.852 1,752,530 -0.09(-4.61%)
Dec 16, 2009 1.990 2.017 1.887 1.941 2,152,468 -0.06(-2.85%)
Dec 15, 2009 2.060 2.067 1.974 1.998 1,211,783 -0.06(-2.90%)
Dec 14, 2009 2.022 2.060 2.014 2.058 1,044,123 +0.05(+2.43%)
Dec 11, 2009 1.965 2.036 1.871 2.009 6,142,218 +0.07(+3.64%)
Dec 10, 2009 1.984 1.995 1.911 1.938 1,124,298 -0.04(-2.06%)
Dec 09, 2009 2.025 2.025 1.938 1.979 778,274 -0.04(-2.01%)
Dec 08, 2009 2.033 2.060 1.979 2.020 1,476,238 -0.04(-1.84%)
Dec 07, 2009 2.074 2.115 2.047 2.058 526,962 -0.02(-0.91%)
Dec 04, 2009 2.055 2.101 1.982 2.077 1,162,092 +0.06(+2.96%)
Dec 03, 2009 2.074 2.117 2.009 2.017 1,565,055 -0.03(-1.46%)
Dec 02, 2009 2.012 2.074 1.982 2.047 1,281,522 +0.04(+2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.