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 )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2004 6.733 6.733 6.733 6.733 375 +0.02(+0.24%)
May 27, 2004 6.725 6.725 6.717 6.717 4,877 +0.03(+0.40%)
May 26, 2004 6.637 6.744 6.637 6.690 10,879 -0.21(-3.09%)
May 25, 2004 6.850 6.930 6.850 6.904 3,751 +0.04(+0.58%)
May 24, 2004 6.877 6.893 6.864 6.864 6,377 +0.04(+0.55%)
May 21, 2004 6.824 6.826 6.824 6.826 6,753 -0.03(-0.51%)
May 20, 2004 6.824 6.861 6.824 6.861 2,626 +0.02(+0.35%)
May 19, 2004 6.744 6.837 6.744 6.837 9,004 +0.05(+0.79%)
May 18, 2004 6.792 6.797 6.784 6.784 4,877 +0.01(+0.20%)
May 17, 2004 6.797 6.797 6.744 6.770 5,252 -0.03(-0.39%)
May 14, 2004 6.824 6.824 6.797 6.797 2,251 +0.01(+0.20%)
May 13, 2004 6.784 6.784 6.784 6.784 750 -0.06(-0.93%)
May 12, 2004 6.850 6.850 6.797 6.848 11,255 -0.04(-0.62%)
May 11, 2004 6.877 6.893 6.877 6.890 11,630 +0.04(+0.58%)
May 10, 2004 6.784 6.877 6.784 6.850 11,255 +0.09(+1.38%)
May 07, 2004 6.837 6.837 6.757 6.757 7,878 -0.14(-2.09%)
May 06, 2004 6.901 6.901 6.901 6.901 4,877 +0.01(+0.15%)
May 05, 2004 6.904 6.904 6.850 6.890 12,755 -0.01(-0.15%)
May 04, 2004 6.984 6.984 6.901 6.901 3,376 -0.12(-1.75%)
May 03, 2004 7.024 7.024 7.024 7.024 0 +0.00(+0.00%)
Apr 30, 2004 7.024 7.024 7.024 7.024 375 +0.00(+0.00%)
Apr 29, 2004 7.064 7.064 7.024 7.024 5,627 +0.00(+0.00%)
Apr 28, 2004 7.024 7.024 7.024 7.024 375 -0.01(-0.19%)
Apr 27, 2004 6.997 7.037 6.997 7.037 4,877 +0.07(+0.96%)
Apr 26, 2004 6.984 6.984 6.944 6.970 9,754 +0.00(+0.04%)
Apr 23, 2004 6.930 6.970 6.930 6.968 7,503 +0.03(+0.46%)
Apr 22, 2004 6.997 6.997 6.936 6.936 17,257 -0.11(-1.59%)
Apr 21, 2004 7.048 7.048 7.048 7.048 4,126 +0.00(+0.00%)
Apr 20, 2004 7.048 7.048 7.048 7.048 3,751 +0.00(+0.00%)
Apr 19, 2004 7.048 7.048 7.048 7.048 750 +0.00(+0.00%)
Apr 16, 2004 7.008 7.050 7.008 7.048 12,005 +0.04(+0.61%)
Apr 15, 2004 7.005 7.005 7.005 7.005 375 -0.01(-0.08%)
Apr 14, 2004 7.064 7.064 7.010 7.010 12,755 -0.08(-1.13%)
Apr 13, 2004 7.117 7.143 7.090 7.090 13,130 -0.06(-0.82%)
Apr 12, 2004 7.149 7.149 7.149 7.149 1,875 -0.02(-0.30%)
Apr 08, 2004 7.178 7.178 7.170 7.170 1,500 -0.01(-0.11%)
Apr 07, 2004 7.186 7.186 7.178 7.178 1,500 -0.01(-0.11%)
Apr 06, 2004 7.197 7.197 7.186 7.186 4,126 -0.02(-0.33%)
Apr 05, 2004 7.210 7.210 7.210 7.210 375 +0.00(+0.00%)
Apr 02, 2004 7.210 7.210 7.210 7.210 375 -0.01(-0.18%)
Apr 01, 2004 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Mar 31, 2004 7.226 7.226 7.223 7.223 2,251 -0.01(-0.07%)
Mar 30, 2004 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Mar 29, 2004 7.229 7.229 7.229 7.229 375 -0.02(-0.29%)
Mar 26, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 25, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 24, 2004 7.250 7.250 7.250 7.250 1,500 +0.04(+0.55%)
Mar 23, 2004 7.210 7.210 7.210 7.210 1,500 +0.00(+0.00%)
Mar 22, 2004 7.210 7.210 7.210 7.210 3,001 -0.01(-0.18%)
Mar 19, 2004 7.223 7.223 7.223 7.223 1,500 -0.01(-0.07%)
Mar 18, 2004 7.210 7.237 7.210 7.229 1,500 +0.03(+0.37%)
Mar 17, 2004 7.178 7.202 7.178 7.202 4,502 +0.02(+0.26%)
Mar 16, 2004 7.213 7.213 7.183 7.183 1,500 -0.04(-0.59%)
Mar 15, 2004 7.226 7.226 7.226 7.226 1,500 -0.00(-0.04%)
Mar 12, 2004 7.205 7.229 7.205 7.229 1,875 +0.03(+0.37%)
Mar 11, 2004 7.175 7.202 7.175 7.202 1,125 +0.03(+0.41%)
Mar 10, 2004 7.173 7.173 7.173 7.173 3,751 -0.00(-0.04%)
Mar 09, 2004 7.175 7.191 7.175 7.175 3,376 +0.00(+0.00%)
Mar 08, 2004 7.175 7.175 7.175 7.175 750 -0.00(-0.04%)
Mar 05, 2004 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Mar 04, 2004 7.183 7.183 7.178 7.178 2,626 -0.02(-0.26%)
Mar 03, 2004 7.183 7.197 7.175 7.197 11,255 +0.01(+0.19%)
Mar 02, 2004 7.183 7.183 7.183 7.183 0 +0.00(+0.00%)
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.