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 )

29.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2011 7.846 7.862 7.575 7.719 8,032,815 -0.01(-0.07%)
Aug 30, 2011 7.586 7.822 7.497 7.724 10,627,101 +0.10(+1.28%)
Aug 29, 2011 7.480 7.776 7.423 7.626 10,131,765 +0.28(+3.80%)
Aug 26, 2011 6.870 7.396 6.813 7.347 10,402,926 +0.40(+5.78%)
Aug 25, 2011 7.049 7.117 6.748 6.946 7,983,700 +0.02(+0.27%)
Aug 24, 2011 6.729 6.995 6.602 6.927 7,454,172 +0.18(+2.73%)
Aug 23, 2011 6.284 6.748 6.184 6.743 11,252,779 +0.50(+7.94%)
Aug 22, 2011 6.775 6.819 6.219 6.246 16,273,447 -0.38(-5.81%)
Aug 19, 2011 6.472 7.019 6.458 6.631 12,567,944 +0.04(+0.58%)
Aug 18, 2011 6.645 6.767 6.303 6.594 14,004,112 -0.28(-4.14%)
Aug 17, 2011 6.851 7.041 6.759 6.878 6,961,721 +0.11(+1.68%)
Aug 16, 2011 6.911 6.979 6.634 6.764 7,157,313 -0.27(-3.85%)
Aug 15, 2011 7.035 7.244 6.951 7.035 10,603,070 +0.11(+1.65%)
Aug 12, 2011 7.065 7.147 6.854 6.922 8,056,672 +0.01(+0.12%)
Aug 11, 2011 6.184 7.041 6.184 6.913 15,541,614 +0.79(+12.93%)
Aug 10, 2011 5.832 6.556 5.769 6.122 11,929,366 +0.04(+0.67%)
Aug 09, 2011 5.894 6.084 5.460 6.081 15,687,282 +0.62(+11.37%)
Aug 08, 2011 5.894 5.973 5.205 5.460 15,525,477 -0.76(-12.24%)
Aug 05, 2011 6.507 6.547 5.946 6.222 17,915,226 -0.17(-2.63%)
Aug 04, 2011 7.168 7.168 6.387 6.390 17,039,568 -0.56(-8.00%)
Aug 03, 2011 7.114 7.168 6.623 6.946 9,556,507 -0.15(-2.10%)
Aug 02, 2011 7.391 7.607 7.084 7.095 7,812,540 -0.36(-4.87%)
Aug 01, 2011 7.681 7.689 7.228 7.458 6,037,648 +0.18(+2.46%)
Jul 29, 2011 6.932 7.320 6.789 7.279 5,233,883 +0.24(+3.43%)
Jul 28, 2011 7.163 7.255 7.038 7.038 2,795,657 -0.09(-1.29%)
Jul 27, 2011 7.374 7.437 7.079 7.130 5,254,896 -0.32(-4.29%)
Jul 26, 2011 7.429 7.580 7.374 7.450 4,044,049 +0.00(+0.00%)
Jul 25, 2011 7.345 7.594 7.345 7.450 8,278,925 +0.04(+0.48%)
Jul 22, 2011 7.380 7.448 7.380 7.415 3,503,397 +0.04(+0.55%)
Jul 21, 2011 7.269 7.426 7.247 7.374 10,186,782 +0.17(+2.33%)
Jul 20, 2011 7.217 7.320 7.114 7.206 3,793,244 +0.04(+0.49%)
Jul 19, 2011 7.060 7.277 7.052 7.171 6,705,084 +0.22(+3.16%)
Jul 18, 2011 7.111 7.128 6.903 6.951 4,624,514 -0.16(-2.29%)
Jul 15, 2011 6.965 7.163 6.965 7.114 6,083,588 +0.19(+2.78%)
Jul 14, 2011 7.109 7.171 6.778 6.922 6,016,864 -0.12(-1.69%)
Jul 13, 2011 7.014 7.185 6.941 7.041 6,269,229 +0.10(+1.45%)
Jul 12, 2011 6.894 7.101 6.846 6.941 3,970,213 -0.02(-0.35%)
Jul 11, 2011 7.076 7.171 6.838 6.965 6,455,570 -0.26(-3.64%)
Jul 08, 2011 7.016 7.269 6.927 7.228 5,958,874 +0.05(+0.64%)
Jul 07, 2011 7.030 7.331 7.003 7.182 9,148,109 +0.28(+4.09%)
Jul 06, 2011 6.851 6.951 6.775 6.900 5,480,398 +0.01(+0.12%)
Jul 05, 2011 6.848 7.011 6.800 6.892 5,462,479 +0.09(+1.36%)
Jul 01, 2011 6.672 6.838 6.531 6.800 5,995,179 +0.12(+1.87%)
Jun 30, 2011 6.618 6.786 6.612 6.675 6,394,024 +0.14(+2.07%)
Jun 29, 2011 6.509 6.713 6.322 6.539 7,101,488 +0.08(+1.22%)
Jun 28, 2011 6.236 6.542 6.219 6.461 7,426,394 +0.25(+4.02%)
Jun 27, 2011 6.152 6.294 6.100 6.211 7,534,794 +0.03(+0.53%)
Jun 24, 2011 6.669 6.680 5.997 6.179 44,018,236 -0.42(-6.33%)
Jun 23, 2011 6.387 6.618 6.184 6.596 9,701,579 +0.05(+0.79%)
Jun 22, 2011 6.377 6.748 6.377 6.545 17,526,944 +0.23(+3.61%)
Jun 21, 2011 6.187 6.436 6.184 6.317 9,955,312 +0.20(+3.23%)
Jun 20, 2011 6.019 6.122 6.008 6.119 6,368,862 +0.05(+0.89%)
Jun 17, 2011 6.173 6.246 5.932 6.065 13,323,246 -0.06(-0.93%)
Jun 16, 2011 6.043 6.168 5.959 6.122 13,280,080 +0.07(+1.16%)
Jun 15, 2011 6.043 6.333 5.986 6.051 14,696,213 -0.11(-1.85%)
Jun 14, 2011 5.965 6.265 5.951 6.165 16,124,270 +0.35(+5.96%)
Jun 13, 2011 5.691 5.962 5.639 5.818 15,021,359 +0.14(+2.53%)
Jun 10, 2011 5.609 5.702 5.509 5.674 8,783,655 -0.03(-0.48%)
Jun 09, 2011 5.628 5.810 5.607 5.702 6,625,815 +0.09(+1.69%)
Jun 08, 2011 5.677 5.734 5.561 5.607 6,364,572 -0.07(-1.15%)
Jun 07, 2011 5.490 5.729 5.485 5.672 8,160,683 +0.23(+4.24%)
Jun 06, 2011 5.780 5.794 5.430 5.441 7,100,960 -0.33(-5.77%)
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.