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:

Cvr Energy Inc (NY: CVI )

35.65 +0.78 (+2.24%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.81 11.25 10.15 10.21 950,333 -0.77(-7.01%)
Jan 28, 2021 11.58 11.99 10.73 10.98 1,011,661 -0.51(-4.42%)
Jan 27, 2021 10.60 11.94 10.48 11.49 1,739,544 +0.63(+5.77%)
Jan 26, 2021 11.34 11.78 10.85 10.86 836,595 -0.43(-3.81%)
Jan 25, 2021 11.05 11.34 10.63 11.29 1,001,516 +0.08(+0.75%)
Jan 22, 2021 10.82 11.22 10.72 11.21 614,183 +0.05(+0.43%)
Jan 21, 2021 11.71 11.87 10.94 11.16 832,465 -0.56(-4.74%)
Jan 20, 2021 11.64 11.76 11.28 11.71 1,063,963 +0.14(+1.24%)
Jan 19, 2021 11.34 11.62 11.25 11.57 1,282,778 +0.53(+4.76%)
Jan 15, 2021 10.94 11.27 10.79 11.05 1,108,946 -0.07(-0.64%)
Jan 14, 2021 10.31 11.22 10.28 11.12 1,147,636 +0.85(+8.26%)
Jan 13, 2021 10.65 10.65 10.12 10.27 804,444 -0.42(-3.96%)
Jan 12, 2021 10.31 10.78 10.07 10.69 1,377,547 +0.57(+5.66%)
Jan 11, 2021 9.320 10.13 9.219 10.12 1,000,277 +0.44(+4.50%)
Jan 08, 2021 9.738 10.38 9.553 9.684 2,285,725 +0.08(+0.87%)
Jan 07, 2021 9.302 9.720 8.980 9.601 1,349,964 +0.40(+4.35%)
Jan 06, 2021 9.595 9.654 8.902 9.201 968,736 -0.10(-1.03%)
Jan 05, 2021 8.968 9.642 8.968 9.296 1,076,790 +0.45(+5.13%)
Jan 04, 2021 8.992 9.362 8.777 8.842 783,593 -0.05(-0.60%)
Dec 31, 2020 8.896 8.896 8.896 1,249,362 -0.22(-2.42%)
Dec 30, 2020 8.747 9.171 8.747 9.117 1,249,362 +0.38(+4.30%)
Dec 29, 2020 8.807 8.908 8.484 8.741 793,897 +0.01(+0.14%)
Dec 28, 2020 8.848 9.153 8.723 8.729 700,473 -0.02(-0.27%)
Dec 24, 2020 8.866 8.866 8.562 8.753 326,771 -0.17(-1.87%)
Dec 23, 2020 8.377 8.977 8.377 8.920 1,250,082 +0.69(+8.34%)
Dec 22, 2020 8.436 8.550 8.221 8.233 1,027,387 -0.22(-2.61%)
Dec 21, 2020 8.442 8.621 8.090 8.454 1,182,252 -0.40(-4.52%)
Dec 18, 2020 8.986 9.141 8.830 8.854 2,106,009 -0.16(-1.79%)
Dec 17, 2020 8.950 9.093 8.615 9.015 911,861 +0.24(+2.72%)
Dec 16, 2020 9.129 9.135 8.753 8.777 707,415 -0.36(-3.92%)
Dec 15, 2020 9.093 9.195 8.729 9.135 626,897 +0.13(+1.39%)
Dec 14, 2020 9.869 9.869 9.004 9.010 998,227 -0.61(-6.39%)
Dec 11, 2020 9.804 9.804 9.493 9.624 511,177 -0.30(-3.01%)
Dec 10, 2020 9.523 10.04 9.493 9.923 834,716 +0.38(+4.01%)
Dec 09, 2020 9.571 9.804 9.236 9.541 1,232,869 +0.11(+1.20%)
Dec 08, 2020 9.236 9.881 9.165 9.427 1,508,949 +0.24(+2.60%)
Dec 07, 2020 9.577 9.577 9.093 9.189 1,169,368 -0.59(-5.99%)
Dec 04, 2020 9.362 9.774 9.344 9.774 954,186 +0.67(+7.41%)
Dec 03, 2020 9.236 9.517 9.039 9.099 973,601 -0.02(-0.20%)
Dec 02, 2020 8.651 9.236 8.627 9.117 927,937 +0.39(+4.45%)
Dec 01, 2020 8.723 9.117 8.681 8.729 1,268,010 +0.29(+3.39%)
Nov 30, 2020 9.171 9.201 8.424 8.442 887,396 -0.90(-9.59%)
Nov 27, 2020 9.207 9.386 9.057 9.338 490,910 +0.14(+1.49%)
Nov 25, 2020 9.284 9.368 9.087 9.201 1,004,600 -0.34(-3.57%)
Nov 24, 2020 9.607 9.881 9.368 9.541 1,129,410 +0.34(+3.70%)
Nov 23, 2020 8.395 9.224 8.395 9.201 1,032,013 +0.94(+11.34%)
Nov 20, 2020 8.466 8.526 8.251 8.263 494,763 -0.25(-2.95%)
Nov 19, 2020 8.341 8.538 8.251 8.514 759,384 +0.24(+2.96%)
Nov 18, 2020 8.962 9.021 8.263 8.269 933,506 -0.47(-5.40%)
Nov 17, 2020 8.681 8.759 8.287 8.741 998,426 -0.15(-1.68%)
Nov 16, 2020 8.478 9.039 8.359 8.890 1,831,158 +0.90(+11.29%)
Nov 13, 2020 7.577 8.162 7.577 7.989 809,810 +0.51(+6.78%)
Nov 12, 2020 7.642 7.771 7.392 7.481 819,174 -0.36(-4.57%)
Nov 11, 2020 8.060 8.204 7.774 7.839 870,277 -0.09(-1.13%)
Nov 10, 2020 8.102 8.120 7.544 7.929 1,741,901 -0.24(-2.99%)
Nov 09, 2020 7.218 8.341 7.081 8.174 2,907,214 +1.96(+31.51%)
Nov 06, 2020 6.532 6.651 6.191 6.215 1,466,368 -0.32(-4.93%)
Nov 05, 2020 6.394 6.609 6.305 6.538 1,279,559 +0.18(+2.82%)
Nov 04, 2020 6.580 6.669 6.299 6.359 828,818 -0.32(-4.74%)
Nov 03, 2020 6.585 6.812 6.454 6.675 1,551,856 -0.03(-0.45%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.