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 )

29.69 -0.20 (-0.67%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 22, 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 (%)
Jun 30, 2016 6.547 6.580 6.181 6.443 2,659,441 -0.12(-1.77%)
Jun 29, 2016 6.613 6.750 6.517 6.559 2,957,696 -0.03(-0.44%)
Jun 28, 2016 6.613 6.696 6.451 6.588 2,682,824 +0.08(+1.21%)
Jun 27, 2016 6.904 6.925 6.355 6.509 3,331,084 -0.49(-7.06%)
Jun 24, 2016 7.008 7.141 6.929 7.004 4,630,115 -0.27(-3.66%)
Jun 23, 2016 7.228 7.394 7.153 7.270 1,428,871 +0.17(+2.40%)
Jun 22, 2016 7.257 7.399 7.074 7.099 1,185,210 -0.10(-1.44%)
Jun 21, 2016 7.074 7.245 6.854 7.203 2,774,716 +0.13(+1.88%)
Jun 20, 2016 7.328 7.340 7.054 7.070 1,951,667 -0.10(-1.39%)
Jun 17, 2016 7.411 7.573 7.116 7.170 2,201,117 -0.19(-2.54%)
Jun 16, 2016 7.399 7.399 7.236 7.357 1,097,776 -0.10(-1.39%)
Jun 15, 2016 7.353 7.731 7.286 7.461 1,464,687 -0.01(-0.17%)
Jun 14, 2016 7.523 7.644 7.307 7.473 2,674,495 -0.06(-0.83%)
Jun 13, 2016 7.893 7.935 7.482 7.536 1,365,303 -0.41(-5.13%)
Jun 10, 2016 7.968 8.055 7.698 7.943 1,349,179 -0.17(-2.05%)
Jun 09, 2016 8.276 8.276 8.084 8.109 1,066,408 -0.28(-3.37%)
Jun 08, 2016 8.579 8.608 8.251 8.392 1,185,065 -0.10(-1.17%)
Jun 07, 2016 8.392 8.596 8.392 8.492 1,644,980 +0.13(+1.54%)
Jun 06, 2016 8.438 8.467 8.242 8.363 916,547 -0.07(-0.79%)
Jun 03, 2016 8.824 8.853 8.396 8.429 1,185,039 -0.37(-4.25%)
Jun 02, 2016 8.542 8.882 8.463 8.803 1,339,057 +0.19(+2.22%)
Jun 01, 2016 8.080 8.654 8.051 8.612 1,217,239 +0.45(+5.50%)
May 31, 2016 8.230 8.338 8.138 8.163 2,397,510 -0.05(-0.66%)
May 27, 2016 8.080 8.217 8.217 8.217 991,456 +0.11(+1.38%)
May 26, 2016 8.479 8.479 8.064 8.105 931,812 -0.30(-3.51%)
May 25, 2016 8.459 8.461 8.230 8.400 1,454,806 +0.05(+0.65%)
May 24, 2016 8.409 8.409 8.197 8.346 1,025,494 +0.02(+0.30%)
May 23, 2016 8.587 8.621 8.309 8.321 1,231,455 -0.35(-4.03%)
May 20, 2016 8.529 8.700 8.425 8.670 732,036 +0.16(+1.86%)
May 19, 2016 8.550 8.691 8.454 8.513 694,527 -0.10(-1.11%)
May 18, 2016 8.621 8.803 8.508 8.608 1,636,312 +0.02(+0.29%)
May 17, 2016 8.400 8.774 8.371 8.583 1,134,181 +0.19(+2.23%)
May 16, 2016 8.529 8.625 8.242 8.396 1,634,351 -0.11(-1.27%)
May 13, 2016 8.371 8.587 8.247 8.504 1,407,933 +0.06(+0.74%)
May 12, 2016 8.874 9.057 8.425 8.442 1,213,669 -0.36(-4.11%)
May 11, 2016 8.687 8.984 8.575 8.803 1,450,581 +0.09(+1.00%)
May 10, 2016 8.276 8.741 8.276 8.716 1,777,302 +0.47(+5.70%)
May 09, 2016 8.375 8.459 8.126 8.247 1,500,585 -0.10(-1.20%)
May 06, 2016 8.313 8.583 8.301 8.346 1,219,772 -0.04(-0.45%)
May 05, 2016 8.733 8.847 8.292 8.384 1,698,999 -0.32(-3.68%)
May 04, 2016 9.199 9.231 8.631 8.704 1,611,802 -0.53(-5.76%)
May 03, 2016 9.345 9.345 8.943 9.236 1,848,556 -0.39(-4.05%)
May 02, 2016 9.804 9.844 9.386 9.625 1,668,537 -0.23(-2.35%)
Apr 29, 2016 9.950 10.08 9.646 9.857 1,636,906 -0.19(-1.90%)
Apr 28, 2016 10.36 10.64 9.974 10.05 1,440,075 -0.50(-4.77%)
Apr 27, 2016 10.52 10.79 10.45 10.55 1,287,776 +0.04(+0.42%)
Apr 26, 2016 10.38 10.62 10.33 10.51 1,177,789 +0.22(+2.17%)
Apr 25, 2016 10.31 10.35 9.995 10.28 1,168,653 +0.05(+0.52%)
Apr 22, 2016 10.07 10.30 10.07 10.23 1,146,648 +0.14(+1.41%)
Apr 21, 2016 10.00 10.10 9.828 10.09 909,880 +0.12(+1.18%)
Apr 20, 2016 9.800 10.01 9.568 9.970 1,437,481 +0.08(+0.78%)
Apr 19, 2016 9.889 10.02 9.605 9.893 1,160,558 +0.02(+0.25%)
Apr 18, 2016 9.702 9.926 9.670 9.869 1,320,698 -0.04(-0.37%)
Apr 15, 2016 10.07 10.14 9.889 9.905 847,255 -0.27(-2.63%)
Apr 14, 2016 10.47 10.47 10.15 10.17 1,097,424 -0.30(-2.91%)
Apr 13, 2016 10.16 10.49 10.00 10.48 1,211,574 +0.32(+3.20%)
Apr 12, 2016 9.849 10.17 9.666 10.15 1,118,635 +0.30(+3.09%)
Apr 11, 2016 10.30 10.30 9.808 9.849 1,291,247 -0.39(-3.81%)
Apr 08, 2016 9.918 10.25 9.828 10.24 1,377,677 +0.41(+4.22%)
Apr 07, 2016 9.775 9.913 9.682 9.824 1,434,185 -0.04(-0.45%)
Apr 06, 2016 9.934 10.13 9.662 9.869 1,161,790 -0.02(-0.25%)
Apr 05, 2016 9.987 10.06 9.751 9.893 4,434,504 -0.18(-1.81%)
Apr 04, 2016 10.11 10.18 9.865 10.08 1,322,538 -0.03(-0.32%)
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.