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 )

32.82 +0.27 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Dec 30, 2011 5.037 5.105 5.037 5.078 2,626,932 +0.02(+0.48%)
Dec 29, 2011 4.964 5.075 4.891 5.053 3,568,351 +0.12(+2.47%)
Dec 28, 2011 5.126 5.219 4.920 4.931 5,156,476 -0.21(-4.16%)
Dec 27, 2011 5.099 5.175 4.975 5.145 2,969,920 +0.01(+0.26%)
Dec 23, 2011 5.094 5.132 4.983 5.132 2,557,588 +0.07(+1.45%)
Dec 21, 2011 4.945 5.078 4.843 5.059 5,740,097 +0.09(+1.80%)
Dec 20, 2011 4.839 5.013 4.839 4.969 10,406,424 +0.22(+4.56%)
Dec 19, 2011 5.048 5.064 4.728 4.752 8,249,448 -0.26(-5.19%)
Dec 16, 2011 4.931 5.067 4.896 5.013 8,505,298 +0.14(+2.84%)
Dec 15, 2011 5.002 5.029 4.804 4.874 9,095,370 -0.07(-1.37%)
Dec 14, 2011 4.820 4.972 4.736 4.942 11,457,321 +0.05(+1.05%)
Dec 13, 2011 5.137 5.156 4.812 4.891 10,667,235 -0.18(-3.63%)
Dec 12, 2011 5.064 5.091 4.931 5.075 15,102,877 -0.08(-1.53%)
Dec 09, 2011 4.985 5.161 4.945 5.154 9,631,839 +0.19(+3.77%)
Dec 08, 2011 5.124 5.148 4.891 4.966 10,091,150 -0.22(-4.28%)
Dec 07, 2011 5.140 5.232 5.048 5.189 10,406,048 +0.04(+0.79%)
Dec 06, 2011 5.126 5.181 5.067 5.148 9,156,105 +0.02(+0.32%)
Dec 05, 2011 5.162 5.210 5.078 5.132 8,697,815 +0.09(+1.77%)
Dec 02, 2011 4.972 5.135 4.907 5.042 9,364,314 +0.15(+2.99%)
Dec 01, 2011 4.901 4.988 4.834 4.896 7,794,785 -0.04(-0.77%)
Nov 30, 2011 5.013 5.048 4.812 4.934 9,107,333 +0.09(+1.90%)
Nov 29, 2011 4.758 4.874 4.657 4.842 8,819,746 +0.08(+1.71%)
Nov 28, 2011 4.793 4.880 4.701 4.760 7,132,380 +0.15(+3.29%)
Nov 25, 2011 4.598 4.731 4.571 4.609 4,038,519 -0.02(-0.47%)
Nov 23, 2011 4.582 4.679 4.506 4.630 13,835,748 -0.02(-0.41%)
Nov 22, 2011 4.817 4.858 4.622 4.649 16,285,110 -0.16(-3.38%)
Nov 21, 2011 4.733 4.973 4.708 4.812 14,005,769 -0.05(-1.11%)
Nov 18, 2011 4.785 4.912 4.717 4.866 19,376,718 +0.11(+2.40%)
Nov 17, 2011 5.110 5.132 4.663 4.752 27,021,880 -0.23(-4.62%)
Nov 16, 2011 5.501 5.525 4.950 4.983 50,164,496 -0.97(-16.26%)
Nov 15, 2011 5.899 6.083 5.899 5.951 11,960,749 -0.11(-1.79%)
Nov 14, 2011 6.167 6.251 5.964 6.059 9,183,527 -0.12(-1.93%)
Nov 11, 2011 6.379 6.529 6.100 6.178 13,639,232 -0.08(-1.26%)
Nov 10, 2011 6.612 6.653 6.056 6.257 18,555,480 -0.19(-2.90%)
Nov 09, 2011 6.712 6.734 6.376 6.444 12,316,020 -0.54(-7.69%)
Nov 08, 2011 7.057 7.057 6.875 6.981 7,891,953 -0.05(-0.69%)
Nov 07, 2011 7.133 7.330 6.864 7.030 8,919,227 -0.15(-2.11%)
Nov 04, 2011 7.097 7.377 7.076 7.181 7,486,157 +0.05(+0.76%)
Nov 03, 2011 6.875 7.238 6.772 7.127 14,613,709 +0.22(+3.22%)
Nov 02, 2011 6.775 6.956 6.702 6.905 8,337,321 +0.31(+4.64%)
Nov 01, 2011 6.273 6.761 6.249 6.598 11,384,030 -0.11(-1.70%)
Oct 31, 2011 6.897 6.897 6.631 6.712 5,270,833 -0.27(-3.84%)
Oct 28, 2011 6.856 7.073 6.777 6.981 5,440,942 +0.08(+1.14%)
Oct 27, 2011 6.902 7.021 6.761 6.902 7,685,071 +0.29(+4.39%)
Oct 26, 2011 6.468 6.669 6.284 6.612 8,883,918 +0.32(+5.13%)
Oct 25, 2011 6.764 6.764 6.276 6.289 16,029,534 -0.65(-9.30%)
Oct 24, 2011 7.222 7.320 6.861 6.935 10,445,137 -0.21(-2.92%)
Oct 21, 2011 7.415 7.415 6.913 7.143 6,743,272 +0.02(+0.30%)
Oct 20, 2011 7.065 7.236 6.767 7.122 7,112,948 +0.07(+1.04%)
Oct 19, 2011 7.417 7.577 6.946 7.049 12,467,427 -0.40(-5.35%)
Oct 18, 2011 7.238 7.534 7.038 7.447 12,728,016 +0.23(+3.15%)
Oct 17, 2011 7.233 7.379 7.146 7.219 10,315,044 -0.10(-1.41%)
Oct 14, 2011 7.008 7.349 6.992 7.322 12,441,337 +0.41(+6.00%)
Oct 13, 2011 6.650 7.008 6.544 6.908 6,533,897 +0.18(+2.66%)
Oct 12, 2011 6.943 6.981 6.702 6.729 8,748,723 -0.12(-1.74%)
Oct 11, 2011 6.514 6.889 6.455 6.848 10,091,301 +0.28(+4.29%)
Oct 10, 2011 6.308 6.612 6.308 6.566 7,067,968 +0.44(+7.12%)
Oct 07, 2011 6.360 6.371 6.017 6.130 9,393,939 -0.09(-1.52%)
Oct 06, 2011 6.097 6.235 6.051 6.224 11,505,410 +0.41(+7.04%)
Oct 05, 2011 5.571 5.929 5.360 5.815 12,972,973 +0.27(+4.84%)
Oct 04, 2011 5.224 5.574 4.988 5.547 18,353,052 +0.21(+3.91%)
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.