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 )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 6.883 6.883 6.807 6.807 5,164 -0.03(-0.44%)
Dec 29, 2005 6.837 6.837 6.837 6.837 1,106 +0.02(+0.36%)
Dec 28, 2005 6.824 6.824 6.813 6.813 3,319 -0.03(-0.48%)
Dec 27, 2005 6.807 6.845 6.807 6.845 3,688 +0.02(+0.36%)
Dec 23, 2005 6.821 6.821 6.821 6.821 1,844 -0.01(-0.16%)
Dec 22, 2005 6.832 6.832 6.832 6.832 0 +0.00(+0.00%)
Dec 21, 2005 6.810 6.832 6.810 6.832 1,475 +0.01(+0.16%)
Dec 20, 2005 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Dec 19, 2005 6.821 6.821 6.821 6.821 1,475 -0.02(-0.36%)
Dec 16, 2005 6.845 6.845 6.845 6.845 0 +0.00(+0.00%)
Dec 15, 2005 6.845 6.845 6.807 6.845 12,172 +0.00(+0.00%)
Dec 14, 2005 6.845 6.889 6.845 6.845 2,582 -0.01(-0.08%)
Dec 13, 2005 6.851 6.851 6.851 6.851 368 -0.03(-0.43%)
Dec 12, 2005 6.880 6.880 6.880 6.880 0 +0.00(+0.00%)
Dec 09, 2005 6.872 6.880 6.872 6.880 1,106 +0.01(+0.12%)
Dec 08, 2005 6.859 6.872 6.832 6.872 4,426 +0.07(+1.08%)
Dec 07, 2005 6.799 6.799 6.799 6.799 368 -0.07(-1.06%)
Dec 06, 2005 6.853 6.872 6.853 6.872 2,950 +0.00(+0.00%)
Dec 05, 2005 6.805 6.872 6.805 6.872 15,123 +0.04(+0.52%)
Dec 02, 2005 6.837 6.837 6.834 6.837 2,213 +0.01(+0.16%)
Dec 01, 2005 6.859 6.859 6.797 6.826 5,533 +0.01(+0.12%)
Nov 30, 2005 6.818 6.818 6.818 6.818 0 +0.00(+0.00%)
Nov 29, 2005 6.794 6.851 6.794 6.818 1,475 +0.04(+0.52%)
Nov 28, 2005 6.791 6.791 6.730 6.783 9,221 -0.35(-4.87%)
Nov 25, 2005 7.130 7.130 7.130 7.130 3,319 +0.11(+1.50%)
Nov 23, 2005 7.116 7.143 7.024 7.024 1,106 -0.07(-0.92%)
Nov 22, 2005 7.089 7.089 7.089 7.089 1,844 +0.04(+0.58%)
Nov 21, 2005 7.049 7.049 7.049 7.049 0 +0.00(+0.00%)
Nov 18, 2005 7.008 7.049 7.008 7.049 7,008 +0.03(+0.46%)
Nov 17, 2005 7.016 7.016 7.016 7.016 368 -0.03(-0.42%)
Nov 16, 2005 7.046 7.046 7.046 7.046 737 +0.00(+0.00%)
Nov 15, 2005 7.046 7.046 7.046 7.046 1,106 +0.01(+0.15%)
Nov 14, 2005 7.019 7.035 7.019 7.035 3,319 +0.00(+0.04%)
Nov 11, 2005 7.013 7.032 7.013 7.032 4,057 +0.02(+0.27%)
Nov 10, 2005 7.013 7.013 7.013 7.013 0 +0.00(+0.00%)
Nov 09, 2005 7.013 7.013 7.013 7.013 0 +0.00(+0.00%)
Nov 08, 2005 7.013 7.013 7.013 7.013 0 +0.00(+0.00%)
Nov 07, 2005 7.013 7.013 7.013 7.013 368 -0.01(-0.08%)
Nov 04, 2005 7.035 7.035 7.019 7.019 2,950 -0.03(-0.38%)
Nov 03, 2005 7.021 7.046 7.016 7.046 4,426 +0.00(+0.00%)
Nov 02, 2005 7.046 7.046 7.046 7.046 737 +0.00(+0.00%)
Nov 01, 2005 7.032 7.046 7.032 7.046 737 +0.03(+0.46%)
Oct 31, 2005 7.016 7.016 7.013 7.013 13,279 -0.00(-0.04%)
Oct 28, 2005 7.016 7.016 7.016 7.016 737 -0.01(-0.12%)
Oct 27, 2005 7.046 7.046 7.024 7.024 1,475 -0.02(-0.31%)
Oct 26, 2005 7.032 7.046 7.032 7.046 5,901 +0.03(+0.46%)
Oct 25, 2005 7.016 7.016 7.013 7.013 1,844 +0.00(+0.00%)
Oct 24, 2005 7.013 7.013 7.013 7.013 3,319 -0.03(-0.39%)
Oct 21, 2005 7.013 7.040 7.013 7.040 1,844 +0.01(+0.19%)
Oct 20, 2005 7.027 7.027 7.027 7.027 368 +0.01(+0.19%)
Oct 19, 2005 7.013 7.013 7.013 7.013 8,115 -0.01(-0.12%)
Oct 18, 2005 7.049 7.049 7.021 7.021 2,950 -0.01(-0.19%)
Oct 17, 2005 7.035 7.035 7.035 7.035 0 +0.00(+0.00%)
Oct 14, 2005 7.035 7.035 7.035 7.035 1,844 +0.01(+0.19%)
Oct 13, 2005 7.021 7.021 7.021 7.021 1,106 -0.02(-0.35%)
Oct 12, 2005 7.046 7.046 7.046 7.046 3,688 +0.04(+0.50%)
Oct 11, 2005 7.011 7.011 7.011 7.011 368 +0.00(+0.00%)
Oct 10, 2005 7.013 7.013 7.011 7.011 8,484 -0.04(-0.50%)
Oct 07, 2005 7.046 7.046 7.046 7.046 0 +0.00(+0.00%)
Oct 06, 2005 7.046 7.046 7.046 7.046 0 +0.00(+0.00%)
Oct 05, 2005 7.011 7.046 7.011 7.046 5,164 +0.03(+0.46%)
Oct 04, 2005 7.013 7.013 7.013 7.013 0 +0.00(+0.00%)
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.