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 )

28.98 -0.31 (-1.06%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 10, 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 (%)
Jan 31, 2003 6.970 6.970 6.970 6.970 750 +0.01(+0.19%)
Jan 30, 2003 6.986 6.986 6.957 6.957 5,627 -0.01(-0.19%)
Jan 29, 2003 6.970 6.970 6.970 6.970 375 +0.01(+0.19%)
Jan 28, 2003 6.957 6.957 6.944 6.957 3,751 +0.01(+0.19%)
Jan 27, 2003 6.944 6.944 6.944 6.944 1,125 -0.01(-0.19%)
Jan 24, 2003 6.986 6.986 6.957 6.957 4,126 -0.02(-0.31%)
Jan 23, 2003 6.949 6.978 6.949 6.978 2,626 +0.04(+0.61%)
Jan 22, 2003 6.944 6.986 6.936 6.936 6,753 -0.02(-0.31%)
Jan 21, 2003 6.984 6.984 6.957 6.957 4,126 +0.00(+0.00%)
Jan 17, 2003 6.965 6.965 6.957 6.957 1,125 -0.01(-0.19%)
Jan 16, 2003 6.957 6.978 6.957 6.970 2,251 +0.03(+0.38%)
Jan 15, 2003 6.984 6.989 6.936 6.944 8,253 -0.04(-0.57%)
Jan 14, 2003 6.949 7.002 6.949 6.984 3,751 +0.04(+0.54%)
Jan 13, 2003 6.954 6.954 6.946 6.946 1,500 -0.01(-0.15%)
Jan 10, 2003 6.957 6.957 6.957 6.957 1,125 +0.01(+0.19%)
Jan 09, 2003 6.954 6.954 6.917 6.944 4,877 -0.01(-0.19%)
Jan 08, 2003 6.917 6.957 6.914 6.957 11,630 +0.06(+0.85%)
Jan 07, 2003 6.917 6.936 6.898 6.898 9,379 -0.01(-0.15%)
Jan 06, 2003 6.930 6.930 6.909 6.909 1,875 -0.03(-0.38%)
Jan 03, 2003 6.930 6.936 6.928 6.936 3,376 +0.02(+0.27%)
Jan 02, 2003 6.898 6.930 6.898 6.917 7,128 +0.04(+0.54%)
Dec 31, 2002 6.890 6.890 6.880 6.880 3,001 +0.00(+0.00%)
Dec 30, 2002 6.890 6.890 6.880 6.880 3,376 +0.00(+0.00%)
Dec 27, 2002 6.757 6.880 6.757 6.880 13,881 +0.15(+2.22%)
Dec 26, 2002 6.728 6.730 6.690 6.730 5,627 +0.00(+0.00%)
Dec 24, 2002 6.736 6.736 6.712 6.730 3,376 -0.01(-0.08%)
Dec 23, 2002 6.781 6.781 6.736 6.736 6,753 -0.05(-0.67%)
Dec 20, 2002 6.784 6.797 6.781 6.781 4,502 +0.01(+0.20%)
Dec 19, 2002 6.770 6.770 6.768 6.768 1,125 +0.01(+0.12%)
Dec 18, 2002 6.754 6.760 6.752 6.760 3,751 +0.02(+0.24%)
Dec 17, 2002 6.744 6.744 6.744 6.744 375 +0.02(+0.32%)
Dec 16, 2002 6.690 6.722 6.677 6.722 9,004 +0.03(+0.40%)
Dec 13, 2002 6.696 6.696 6.696 6.696 750 +0.00(+0.00%)
Dec 12, 2002 6.757 6.757 6.690 6.696 11,255 -0.07(-1.10%)
Dec 11, 2002 6.706 6.770 6.706 6.770 4,877 +0.07(+0.99%)
Dec 10, 2002 6.704 6.704 6.704 6.704 375 +0.01(+0.08%)
Dec 09, 2002 6.701 6.701 6.698 6.698 750 +0.01(+0.12%)
Dec 06, 2002 6.642 6.706 6.642 6.690 7,878 +0.05(+0.76%)
Dec 05, 2002 6.640 6.661 6.640 6.640 8,253 -0.01(-0.16%)
Dec 04, 2002 6.653 6.664 6.650 6.650 3,376 +0.00(+0.00%)
Dec 03, 2002 6.650 6.658 6.650 6.650 6,002 -0.00(-0.04%)
Dec 02, 2002 6.664 6.664 6.650 6.653 3,751 +0.02(+0.24%)
Nov 29, 2002 6.637 6.637 6.637 6.637 1,125 +0.01(+0.16%)
Nov 27, 2002 6.621 6.626 6.621 6.626 1,875 +0.01(+0.08%)
Nov 26, 2002 6.600 6.621 6.600 6.621 4,502 -0.23(-3.38%)
Nov 25, 2002 6.816 6.853 6.816 6.853 2,626 +0.04(+0.55%)
Nov 22, 2002 6.797 6.816 6.797 6.816 4,126 +0.01(+0.08%)
Nov 21, 2002 6.829 6.829 6.810 6.810 4,502 -0.00(-0.04%)
Nov 20, 2002 6.850 6.850 6.813 6.813 3,001 -0.01(-0.16%)
Nov 19, 2002 6.824 6.824 6.824 6.824 750 +0.02(+0.31%)
Nov 18, 2002 6.810 6.810 6.802 6.802 1,125 +0.00(+0.00%)
Nov 15, 2002 6.744 6.802 6.744 6.802 16,132 +0.07(+1.11%)
Nov 14, 2002 6.730 6.733 6.728 6.728 7,878 -0.01(-0.20%)
Nov 13, 2002 6.749 6.749 6.741 6.741 1,875 -0.01(-0.12%)
Nov 12, 2002 6.744 6.749 6.696 6.749 10,879 +0.02(+0.28%)
Nov 11, 2002 6.717 6.730 6.717 6.730 2,251 +0.03(+0.52%)
Nov 08, 2002 6.709 6.709 6.696 6.696 1,500 +0.00(+0.00%)
Nov 07, 2002 6.696 6.696 6.696 6.696 0 +0.00(+0.00%)
Nov 06, 2002 6.696 6.696 6.696 6.696 375 -0.01(-0.12%)
Nov 05, 2002 6.704 6.704 6.704 6.704 1,875 -0.01(-0.20%)
Nov 04, 2002 6.613 6.717 6.613 6.717 3,001 +0.10(+1.57%)
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.