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 )

29.62 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 7, 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 (%)
Aug 31, 2017 9.932 10.79 9.932 10.46 1,294,134 -0.08(-0.74%)
Aug 30, 2017 10.41 10.62 10.35 10.54 1,109,262 +0.13(+1.27%)
Aug 29, 2017 10.11 10.46 9.956 10.41 1,110,880 +0.21(+2.11%)
Aug 28, 2017 9.839 10.21 9.790 10.19 1,481,895 +0.44(+4.56%)
Aug 25, 2017 9.282 9.985 9.199 9.746 1,889,529 +0.54(+5.83%)
Aug 24, 2017 9.170 9.365 9.087 9.209 1,034,424 +0.03(+0.37%)
Aug 23, 2017 8.994 9.238 8.965 9.175 1,072,416 +0.17(+1.90%)
Aug 22, 2017 8.838 9.048 8.638 9.004 1,021,347 +0.28(+3.19%)
Aug 21, 2017 8.706 8.872 8.594 8.726 837,005 -0.01(-0.11%)
Aug 18, 2017 8.520 8.818 8.462 8.735 808,976 +0.19(+2.23%)
Aug 17, 2017 8.638 8.794 8.525 8.545 1,297,880 -0.15(-1.74%)
Aug 16, 2017 8.711 8.813 8.623 8.696 1,331,959 -0.01(-0.17%)
Aug 15, 2017 8.750 8.838 8.691 8.711 1,055,299 -0.04(-0.45%)
Aug 14, 2017 8.423 8.765 8.340 8.750 1,555,095 +0.36(+4.31%)
Aug 11, 2017 8.193 8.525 8.179 8.389 1,383,969 +0.06(+0.70%)
Aug 10, 2017 8.428 8.506 8.315 8.330 1,008,127 -0.09(-1.10%)
Aug 09, 2017 8.887 8.896 8.398 8.423 1,328,693 -0.48(-5.38%)
Aug 08, 2017 8.999 9.111 8.823 8.901 1,221,577 -0.10(-1.14%)
Aug 07, 2017 9.194 9.311 8.999 9.004 1,002,196 -0.24(-2.64%)
Aug 04, 2017 9.311 9.404 9.189 9.248 1,356,173 -0.05(-0.58%)
Aug 03, 2017 9.316 9.375 9.160 9.302 1,557,522 -0.02(-0.26%)
Aug 02, 2017 9.088 9.378 9.079 9.326 1,856,898 +0.25(+2.78%)
Aug 01, 2017 9.031 9.141 8.888 9.074 1,661,306 +0.08(+0.85%)
Jul 31, 2017 9.121 9.202 8.941 8.998 2,198,816 -0.14(-1.56%)
Jul 28, 2017 9.369 9.502 9.045 9.141 3,672,594 -0.28(-2.93%)
Jul 27, 2017 10.23 10.27 9.340 9.417 4,841,404 -0.86(-8.38%)
Jul 26, 2017 10.63 10.63 10.23 10.28 1,856,715 -0.31(-2.92%)
Jul 25, 2017 10.61 10.70 10.49 10.59 1,095,778 +0.01(+0.13%)
Jul 24, 2017 10.59 10.63 10.48 10.57 687,175 +0.02(+0.18%)
Jul 21, 2017 10.69 10.71 10.47 10.55 935,477 -0.11(-1.03%)
Jul 20, 2017 10.92 10.92 10.54 10.66 1,265,443 -0.21(-1.93%)
Jul 19, 2017 10.61 10.93 10.59 10.87 981,265 +0.27(+2.56%)
Jul 18, 2017 10.65 10.72 10.52 10.60 841,811 -0.05(-0.45%)
Jul 17, 2017 10.61 10.89 10.56 10.65 927,284 +0.05(+0.45%)
Jul 14, 2017 10.63 10.77 10.53 10.60 528,027 -0.01(-0.09%)
Jul 13, 2017 10.46 10.67 10.29 10.61 1,327,491 +0.16(+1.50%)
Jul 12, 2017 10.75 10.82 10.40 10.45 763,641 -0.17(-1.61%)
Jul 11, 2017 10.82 10.92 10.58 10.63 980,903 -0.20(-1.89%)
Jul 10, 2017 10.25 10.84 10.24 10.83 1,473,800 +0.54(+5.22%)
Jul 07, 2017 10.01 10.32 9.921 10.29 699,251 +0.24(+2.37%)
Jul 06, 2017 10.22 10.34 9.987 10.05 1,073,020 -0.12(-1.22%)
Jul 05, 2017 10.47 10.53 10.09 10.18 1,146,791 -0.35(-3.30%)
Jul 03, 2017 10.42 10.65 10.40 10.53 518,118 +0.17(+1.65%)
Jun 30, 2017 10.48 10.48 10.13 10.35 1,002,325 -0.02(-0.23%)
Jun 29, 2017 10.34 10.45 10.20 10.38 983,909 +0.10(+1.02%)
Jun 28, 2017 10.25 10.57 10.23 10.27 997,222 +0.05(+0.51%)
Jun 27, 2017 10.18 10.45 10.03 10.22 784,874 +0.10(+0.94%)
Jun 26, 2017 9.935 10.19 9.888 10.13 737,715 +0.20(+2.01%)
Jun 23, 2017 9.669 9.945 9.631 9.926 1,442,476 +0.30(+3.06%)
Jun 22, 2017 9.421 9.692 9.379 9.631 779,122 +0.28(+3.00%)
Jun 21, 2017 9.564 9.626 9.221 9.350 805,877 -0.21(-2.19%)
Jun 20, 2017 9.802 9.850 9.355 9.559 1,272,731 -0.36(-3.60%)
Jun 19, 2017 9.783 10.08 9.692 9.916 981,324 +0.18(+1.86%)
Jun 16, 2017 9.540 9.754 9.450 9.735 1,353,694 +0.22(+2.35%)
Jun 15, 2017 9.535 9.721 9.383 9.512 1,169,833 -0.03(-0.30%)
Jun 14, 2017 10.15 10.15 9.302 9.540 1,908,539 -0.69(-6.70%)
Jun 13, 2017 10.25 10.34 9.983 10.23 1,339,693 -0.03(-0.32%)
Jun 12, 2017 10.28 10.63 10.17 10.26 1,438,695 +0.09(+0.89%)
Jun 09, 2017 9.735 10.28 9.671 10.17 1,545,775 +0.46(+4.75%)
Jun 08, 2017 9.445 9.983 9.397 9.707 1,342,842 +0.27(+2.87%)
Jun 07, 2017 9.559 9.754 9.331 9.436 1,066,875 -0.17(-1.78%)
Jun 06, 2017 9.612 9.778 9.431 9.607 1,231,861 -0.07(-0.74%)
Jun 05, 2017 9.554 9.731 9.431 9.678 946,514 +0.11(+1.14%)
Jun 02, 2017 9.697 9.740 9.483 9.569 958,359 -0.17(-1.71%)
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.