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 )

29.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2003 7.090 7.090 7.090 7.090 1,875 -0.01(-0.19%)
Jun 27, 2003 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jun 26, 2003 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jun 25, 2003 7.090 7.103 7.090 7.103 750 +0.01(+0.19%)
Jun 24, 2003 7.117 7.117 7.090 7.090 11,630 -0.05(-0.75%)
Jun 23, 2003 7.197 7.197 7.143 7.143 1,500 -0.02(-0.26%)
Jun 20, 2003 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Jun 19, 2003 7.223 7.223 7.143 7.162 7,878 -0.11(-1.58%)
Jun 18, 2003 7.250 7.277 7.250 7.277 19,883 +0.03(+0.37%)
Jun 17, 2003 7.285 7.330 7.250 7.250 12,755 -0.05(-0.73%)
Jun 16, 2003 7.255 7.303 7.223 7.303 6,002 +0.06(+0.88%)
Jun 13, 2003 7.223 7.271 7.202 7.239 11,255 +0.05(+0.63%)
Jun 12, 2003 7.149 7.194 7.149 7.194 6,753 +0.09(+1.20%)
Jun 11, 2003 7.109 7.109 7.109 7.109 1,125 +0.04(+0.57%)
Jun 10, 2003 7.069 7.069 7.069 7.069 0 +0.00(+0.00%)
Jun 09, 2003 7.064 7.117 7.064 7.069 10,504 -0.01(-0.11%)
Jun 06, 2003 7.117 7.117 7.077 7.077 6,002 -0.07(-0.93%)
Jun 05, 2003 7.117 7.143 7.117 7.143 1,500 +0.03(+0.37%)
Jun 04, 2003 7.064 7.117 7.064 7.117 3,751 +0.05(+0.75%)
Jun 03, 2003 7.064 7.064 7.064 7.064 375 +0.02(+0.34%)
Jun 02, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
May 30, 2003 7.066 7.066 7.040 7.040 5,627 -0.05(-0.71%)
May 29, 2003 7.061 7.090 7.061 7.090 5,627 +0.04(+0.57%)
May 28, 2003 7.103 7.103 7.010 7.050 10,129 -0.27(-3.64%)
May 27, 2003 7.386 7.386 7.317 7.317 2,626 -0.08(-1.08%)
May 23, 2003 7.271 7.397 7.271 7.397 7,878 +0.14(+1.91%)
May 22, 2003 7.258 7.258 7.258 7.258 750 +0.01(+0.18%)
May 21, 2003 7.282 7.282 7.245 7.245 3,001 -0.05(-0.69%)
May 20, 2003 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
May 19, 2003 7.279 7.306 7.279 7.295 2,251 +0.02(+0.26%)
May 16, 2003 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
May 15, 2003 7.202 7.277 7.202 7.277 17,257 +0.07(+0.92%)
May 14, 2003 7.183 7.210 7.183 7.210 14,256 +0.03(+0.48%)
May 13, 2003 7.175 7.175 7.175 7.175 11,255 -0.01(-0.11%)
May 12, 2003 7.170 7.191 7.157 7.183 7,128 +0.01(+0.15%)
May 09, 2003 7.178 7.178 7.173 7.173 750 -0.02(-0.22%)
May 08, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
May 07, 2003 7.197 7.197 7.189 7.189 4,126 -0.01(-0.11%)
May 06, 2003 7.218 7.229 7.197 7.197 8,628 -0.03(-0.48%)
May 05, 2003 7.237 7.250 7.231 7.231 2,626 +0.00(+0.00%)
May 02, 2003 7.183 7.231 7.183 7.231 1,500 +0.06(+0.82%)
May 01, 2003 7.186 7.186 7.173 7.173 2,251 -0.02(-0.26%)
Apr 30, 2003 7.223 7.223 7.191 7.191 3,001 -0.05(-0.66%)
Apr 29, 2003 7.119 7.245 7.119 7.239 12,380 +0.12(+1.72%)
Apr 28, 2003 7.085 7.117 7.085 7.117 2,251 +0.06(+0.83%)
Apr 25, 2003 7.037 7.064 7.037 7.058 6,377 +0.01(+0.15%)
Apr 24, 2003 7.034 7.048 7.034 7.048 1,500 +0.02(+0.30%)
Apr 23, 2003 7.010 7.026 7.010 7.026 5,252 +0.04(+0.53%)
Apr 22, 2003 7.090 7.095 6.989 6.989 8,253 -0.12(-1.65%)
Apr 21, 2003 7.032 7.106 7.032 7.106 4,126 +0.08(+1.14%)
Apr 17, 2003 7.050 7.050 7.026 7.026 1,875 -0.04(-0.60%)
Apr 16, 2003 7.093 7.093 7.069 7.069 1,125 -0.03(-0.45%)
Apr 15, 2003 7.101 7.101 7.101 7.101 0 +0.00(+0.00%)
Apr 14, 2003 7.037 7.101 7.037 7.101 4,502 +0.09(+1.29%)
Apr 11, 2003 7.029 7.029 7.010 7.010 1,500 -0.03(-0.38%)
Apr 10, 2003 7.037 7.037 7.037 7.037 375 -0.01(-0.08%)
Apr 09, 2003 7.042 7.042 7.042 7.042 375 -0.01(-0.19%)
Apr 08, 2003 6.984 7.056 6.970 7.056 11,255 +0.04(+0.61%)
Apr 07, 2003 7.026 7.026 7.013 7.013 1,875 +0.04(+0.61%)
Apr 04, 2003 6.952 6.970 6.930 6.970 7,878 +0.00(+0.00%)
Apr 03, 2003 7.010 7.010 6.970 6.970 3,751 -0.07(-0.95%)
Apr 02, 2003 7.037 7.037 7.037 7.037 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.