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 )

29.78 +0.07 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2016 8.229 8.337 8.138 8.163 2,397,670 -0.05(-0.66%)
May 27, 2016 8.080 8.217 8.217 8.217 991,522 +0.11(+1.38%)
May 26, 2016 8.479 8.479 8.064 8.105 931,874 -0.30(-3.51%)
May 25, 2016 8.458 8.460 8.229 8.400 1,454,903 +0.05(+0.65%)
May 24, 2016 8.408 8.408 8.196 8.346 1,025,562 +0.02(+0.30%)
May 23, 2016 8.587 8.620 8.308 8.321 1,231,537 -0.35(-4.03%)
May 20, 2016 8.529 8.699 8.425 8.670 732,085 +0.16(+1.86%)
May 19, 2016 8.549 8.691 8.454 8.512 694,573 -0.10(-1.11%)
May 18, 2016 8.620 8.803 8.508 8.608 1,636,420 +0.02(+0.29%)
May 17, 2016 8.400 8.774 8.371 8.583 1,134,257 +0.19(+2.23%)
May 16, 2016 8.529 8.624 8.242 8.396 1,634,460 -0.11(-1.27%)
May 13, 2016 8.371 8.587 8.246 8.504 1,408,026 +0.06(+0.74%)
May 12, 2016 8.874 9.056 8.425 8.441 1,213,749 -0.36(-4.11%)
May 11, 2016 8.687 8.984 8.574 8.803 1,450,678 +0.09(+1.00%)
May 10, 2016 8.275 8.741 8.275 8.716 1,777,421 +0.47(+5.70%)
May 09, 2016 8.375 8.458 8.125 8.246 1,500,685 -0.10(-1.20%)
May 06, 2016 8.312 8.583 8.300 8.346 1,219,854 -0.04(-0.45%)
May 05, 2016 8.732 8.847 8.292 8.383 1,699,112 -0.32(-3.68%)
May 04, 2016 9.198 9.231 8.630 8.703 1,611,910 -0.53(-5.76%)
May 03, 2016 9.345 9.345 8.943 9.235 1,848,679 -0.39(-4.05%)
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.