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 )

29.65 +0.28 (+0.95%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 2, 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 24, 2011 5.514 5.534 5.322 5.422 17,424,448 +0.07(+1.21%)
May 23, 2011 5.311 5.368 5.189 5.357 5,590,756 -0.10(-1.79%)
May 20, 2011 5.441 5.495 5.349 5.454 4,982,321 -0.01(-0.25%)
May 19, 2011 5.484 5.503 5.332 5.468 6,585,004 +0.05(+1.00%)
May 18, 2011 5.056 5.492 5.056 5.414 11,140,003 +0.43(+8.59%)
May 17, 2011 4.999 5.183 4.961 4.985 10,253,789 -0.06(-1.13%)
May 16, 2011 5.186 5.259 5.023 5.042 8,998,634 -0.18(-3.48%)
May 13, 2011 5.300 5.422 5.178 5.224 6,322,124 -0.06(-1.08%)
May 12, 2011 5.376 5.376 5.143 5.281 13,122,170 -0.14(-2.50%)
May 11, 2011 5.617 5.628 5.362 5.417 7,201,949 -0.24(-4.31%)
May 10, 2011 5.585 5.964 5.585 5.661 12,076,173 +0.01(+0.14%)
May 09, 2011 5.338 5.658 5.273 5.652 8,776,064 +0.28(+5.30%)
May 06, 2011 5.376 5.595 5.305 5.368 7,896,822 +0.12(+2.22%)
May 05, 2011 5.216 5.441 5.121 5.251 8,093,025 -0.05(-0.87%)
May 04, 2011 5.343 5.365 5.151 5.297 8,200,979 -0.05(-1.01%)
May 03, 2011 5.701 5.717 5.314 5.351 12,832,573 -0.39(-6.80%)
May 02, 2011 5.778 6.073 5.715 5.742 5,625,902 -0.28(-4.72%)
Apr 29, 2011 5.999 6.051 5.948 6.026 3,573,161 +0.02(+0.36%)
Apr 28, 2011 5.896 6.086 5.853 6.005 5,724,523 +0.08(+1.28%)
Apr 27, 2011 5.967 5.980 5.661 5.929 9,391,371 -0.01(-0.18%)
Apr 26, 2011 6.303 6.303 5.894 5.940 10,139,402 -0.35(-5.56%)
Apr 25, 2011 6.360 6.368 6.205 6.289 4,837,889 +0.04(+0.56%)
Apr 21, 2011 6.379 6.395 6.224 6.254 4,126,531 -0.05(-0.82%)
Apr 20, 2011 6.382 6.428 6.262 6.306 5,589,527 +0.11(+1.84%)
Apr 19, 2011 6.249 6.284 5.972 6.192 9,205,560 -0.05(-0.74%)
Apr 18, 2011 6.249 6.303 6.097 6.238 6,350,616 -0.14(-2.25%)
Apr 15, 2011 6.173 6.384 6.140 6.382 10,383,208 +0.29(+4.72%)
Apr 14, 2011 6.008 6.124 5.945 6.094 4,343,251 +0.04(+0.67%)
Apr 13, 2011 5.753 6.062 5.728 6.054 7,338,232 +0.34(+5.88%)
Apr 12, 2011 5.880 5.945 5.560 5.717 10,082,113 -0.28(-4.66%)
Apr 11, 2011 6.230 6.246 5.983 5.997 5,947,266 -0.24(-3.78%)
Apr 08, 2011 6.384 6.485 6.127 6.233 8,940,323 -0.11(-1.79%)
Apr 07, 2011 6.487 6.509 6.243 6.346 5,317,525 -0.15(-2.38%)
Apr 06, 2011 6.512 6.609 6.403 6.501 7,320,398 +0.05(+0.84%)
Apr 05, 2011 6.395 6.514 6.338 6.447 4,026,811 +0.05(+0.76%)
Apr 04, 2011 6.474 6.482 6.330 6.398 4,108,265 -0.02(-0.38%)
Apr 01, 2011 6.330 6.514 6.317 6.422 7,302,633 +0.14(+2.29%)
Mar 31, 2011 6.233 6.284 6.130 6.279 5,693,756 +0.08(+1.36%)
Mar 30, 2011 6.130 6.233 6.064 6.195 5,361,495 +0.18(+3.02%)
Mar 29, 2011 6.013 6.045 5.829 6.013 5,474,240 +0.00(+0.00%)
Mar 28, 2011 6.040 6.148 5.967 6.013 5,643,497 +0.01(+0.09%)
Mar 25, 2011 5.764 6.059 5.731 6.008 8,090,007 +0.27(+4.63%)
Mar 24, 2011 5.644 5.780 5.514 5.742 7,707,344 +0.15(+2.62%)
Mar 23, 2011 5.585 5.693 5.468 5.595 6,148,006 +0.01(+0.10%)
Mar 22, 2011 5.639 5.709 5.506 5.590 5,330,686 -0.04(-0.67%)
Mar 21, 2011 5.501 5.682 5.495 5.628 7,481,399 +0.40(+7.62%)
Mar 18, 2011 5.449 5.479 5.213 5.229 13,961,969 -0.06(-1.18%)
Mar 17, 2011 5.286 5.343 5.175 5.292 5,096,202 +0.14(+2.63%)
Mar 16, 2011 5.265 5.395 5.051 5.156 8,340,884 -0.11(-2.06%)
Mar 15, 2011 5.316 5.460 5.210 5.265 11,288,248 -0.20(-3.57%)
Mar 14, 2011 5.403 5.604 5.276 5.460 7,608,387 -0.01(-0.15%)
Mar 11, 2011 4.966 5.549 4.961 5.468 10,684,391 +0.47(+9.44%)
Mar 10, 2011 5.224 5.227 4.934 4.996 12,168,269 -0.32(-6.02%)
Mar 09, 2011 5.213 5.384 5.205 5.316 9,428,797 +0.08(+1.61%)
Mar 08, 2011 5.544 5.544 5.232 5.232 11,907,683 -0.19(-3.55%)
Mar 07, 2011 5.642 5.669 5.286 5.425 8,159,267 -0.17(-3.05%)
Mar 04, 2011 5.557 5.845 5.551 5.595 15,844,194 +0.06(+1.08%)
Mar 03, 2011 5.004 5.807 5.004 5.536 20,081,284 +0.72(+14.91%)
Mar 02, 2011 4.918 5.162 4.763 4.817 11,814,300 -0.10(-1.99%)
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.