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 (%)
May 28, 2010 2.049 2.087 1.974 2.049 839,525 -0.02(-1.18%)
May 27, 2010 2.036 2.090 2.022 2.074 489,739 +0.08(+3.80%)
May 26, 2010 1.998 2.033 1.949 1.998 3,080 +0.08(+4.10%)
May 25, 2010 1.936 1.946 1.868 1.919 1,844 -0.10(-5.09%)
May 24, 2010 2.068 2.098 1.984 2.022 746,411 -0.05(-2.48%)
May 21, 2010 2.022 2.150 2.014 2.074 996,712 +0.01(+0.66%)
May 20, 2010 2.022 2.101 2.001 2.060 1,341,817 -0.11(-4.88%)
May 19, 2010 2.169 2.242 2.101 2.166 1,154,844 +0.00(+0.13%)
May 18, 2010 2.266 2.277 2.147 2.163 2,021,415 -0.09(-4.09%)
May 17, 2010 2.204 2.264 2.182 2.256 1,515,796 +0.07(+3.23%)
May 14, 2010 2.185 2.193 2.125 2.185 1,107,348 -0.02(-0.86%)
May 13, 2010 2.185 2.237 2.166 2.204 515,660 +0.01(+0.37%)
May 12, 2010 2.123 2.196 2.112 2.196 532,093 +0.07(+3.45%)
May 11, 2010 2.136 2.155 2.112 2.123 456,755 -0.01(-0.25%)
May 10, 2010 2.123 2.131 2.093 2.128 856,519 +0.09(+4.67%)
May 07, 2010 2.058 2.101 1.965 2.033 1,833,840 -0.05(-2.34%)
May 06, 2010 2.085 2.150 1.881 2.082 1,914,948 -0.09(-4.01%)
May 05, 2010 2.155 2.186 2.087 2.169 1,808,156 -0.03(-1.59%)
May 04, 2010 2.190 2.207 2.155 2.204 2,464,751 -0.09(-4.01%)
May 03, 2010 2.315 2.340 2.212 2.296 1,103,357 -0.01(-0.24%)
Apr 30, 2010 2.367 2.380 2.242 2.302 2,496,134 -0.05(-2.30%)
Apr 29, 2010 2.293 2.356 2.266 2.356 943,717 +0.08(+3.45%)
Apr 28, 2010 2.247 2.285 2.193 2.277 780,402 +0.04(+1.70%)
Apr 27, 2010 2.329 2.331 2.237 2.239 973,647 -0.09(-3.95%)
Apr 26, 2010 2.348 2.348 2.283 2.331 923,403 +0.01(+0.23%)
Apr 23, 2010 2.264 2.326 2.239 2.326 818,499 +0.08(+3.50%)
Apr 22, 2010 2.163 2.258 2.163 2.247 854,848 +0.07(+3.11%)
Apr 21, 2010 2.228 2.231 2.180 2.180 568,526 -0.04(-1.59%)
Apr 20, 2010 2.177 2.218 2.169 2.215 616,155 +0.04(+1.87%)
Apr 19, 2010 2.237 2.247 2.158 2.174 1,278,995 -0.07(-3.14%)
Apr 16, 2010 2.247 2.264 2.174 2.245 1,430,269 -0.01(-0.24%)
Apr 15, 2010 2.253 2.288 2.239 2.250 1,166,478 +0.01(+0.24%)
Apr 14, 2010 2.150 2.250 2.150 2.245 1,071,693 +0.10(+4.68%)
Apr 13, 2010 2.161 2.186 2.144 2.144 1,682,835 -0.05(-2.35%)
Apr 12, 2010 2.250 2.264 2.144 2.196 2,625,675 -0.07(-2.88%)
Apr 09, 2010 2.348 2.367 2.239 2.261 1,756,204 -0.09(-4.03%)
Apr 08, 2010 2.386 2.388 2.299 2.356 1,165,456 -0.03(-1.25%)
Apr 07, 2010 2.483 2.483 2.378 2.386 1,109,001 -0.11(-4.35%)
Apr 06, 2010 2.470 2.551 2.470 2.494 846,187 +0.02(+0.66%)
Apr 05, 2010 2.434 2.478 2.424 2.478 760,841 +0.06(+2.35%)
Apr 01, 2010 2.378 2.421 2.421 2.421 683,887 +0.05(+2.06%)
Mar 31, 2010 2.378 2.413 2.361 2.372 768,613 -0.01(-0.34%)
Mar 30, 2010 2.426 2.434 2.372 2.380 855,608 -0.04(-1.79%)
Mar 29, 2010 2.386 2.443 2.378 2.424 1,538,732 +0.07(+2.76%)
Mar 26, 2010 2.345 2.369 2.312 2.359 1,280,714 +0.03(+1.40%)
Mar 25, 2010 2.375 2.402 2.321 2.326 1,208,998 -0.04(-1.61%)
Mar 24, 2010 2.372 2.376 2.345 2.364 2,583,819 -0.01(-0.57%)
Mar 23, 2010 2.383 2.391 2.350 2.378 1,265,952 +0.01(+0.34%)
Mar 22, 2010 2.397 2.410 2.345 2.369 1,346,425 -0.04(-1.80%)
Mar 19, 2010 2.440 2.483 2.359 2.413 1,387,867 -0.04(-1.66%)
Mar 18, 2010 2.500 2.521 2.424 2.453 1,299,851 -0.01(-0.44%)
Mar 17, 2010 2.440 2.510 2.429 2.464 1,407,443 +0.04(+1.45%)
Mar 16, 2010 2.432 2.437 2.348 2.429 1,497,968 -0.01(-0.22%)
Mar 15, 2010 2.418 2.440 2.410 2.434 1,814,294 -0.08(-3.02%)
Mar 12, 2010 2.510 2.543 2.470 2.510 1,401,921 +0.03(+1.09%)
Mar 11, 2010 2.546 2.603 2.475 2.483 3,185,448 -0.07(-2.86%)
Mar 10, 2010 2.462 2.588 2.440 2.556 2,959,824 +0.12(+4.78%)
Mar 09, 2010 2.434 2.464 2.421 2.440 2,301,721 +0.01(+0.56%)
Mar 08, 2010 2.415 2.467 2.410 2.426 2,410,479 +0.03(+1.24%)
Mar 05, 2010 2.361 2.410 2.361 2.397 2,012,072 +0.06(+2.67%)
Mar 04, 2010 2.348 2.437 2.331 2.334 2,521,122 +0.01(+0.35%)
Mar 03, 2010 2.312 2.348 2.299 2.326 2,315,088 +0.03(+1.18%)
Mar 02, 2010 2.348 2.372 2.288 2.299 4,285,275 +0.08(+3.54%)
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.