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 (%)
Jan 31, 2012 6.808 6.851 6.664 6.762 3,689,491 +0.02(+0.36%)
Jan 30, 2012 6.678 6.769 6.621 6.737 3,059,024 -0.01(-0.08%)
Jan 27, 2012 6.545 6.810 6.528 6.743 5,766,819 +0.20(+3.02%)
Jan 26, 2012 6.835 6.897 6.490 6.545 7,801,456 -0.25(-3.67%)
Jan 25, 2012 6.645 6.817 6.549 6.794 3,989,198 +0.13(+1.95%)
Jan 24, 2012 6.537 6.673 6.485 6.664 3,302,633 +0.07(+1.11%)
Jan 23, 2012 6.577 6.721 6.499 6.591 4,349,786 +0.03(+0.41%)
Jan 20, 2012 6.450 6.585 6.393 6.564 4,024,954 +0.11(+1.64%)
Jan 19, 2012 6.561 6.602 6.379 6.458 5,316,479 -0.05(-0.71%)
Jan 18, 2012 6.382 6.526 6.371 6.504 6,870,719 +0.14(+2.13%)
Jan 17, 2012 6.390 6.398 6.249 6.368 8,769,665 +0.12(+1.91%)
Jan 13, 2012 6.049 6.594 5.992 6.249 19,171,854 +0.22(+3.60%)
Jan 12, 2012 5.932 6.046 5.908 6.032 14,571,557 +0.05(+0.91%)
Jan 11, 2012 5.674 5.992 5.599 5.978 12,640,182 +0.27(+4.80%)
Jan 10, 2012 5.710 5.734 5.634 5.704 12,247,165 +0.12(+2.14%)
Jan 09, 2012 5.677 5.704 5.539 5.585 15,990,239 -0.10(-1.81%)
Jan 06, 2012 5.563 5.693 5.487 5.688 11,064,889 +0.14(+2.44%)
Jan 05, 2012 5.268 5.552 5.227 5.552 13,805,484 +0.14(+2.61%)
Jan 04, 2012 5.355 5.482 5.333 5.411 9,579,029 +0.33(+6.57%)
Dec 30, 2011 5.037 5.105 5.037 5.078 2,626,758 +0.02(+0.48%)
Dec 29, 2011 4.964 5.075 4.891 5.054 3,568,114 +0.12(+2.47%)
Dec 28, 2011 5.127 5.219 4.921 4.932 5,156,134 -0.21(-4.16%)
Dec 27, 2011 5.100 5.176 4.975 5.146 2,969,723 +0.01(+0.26%)
Dec 23, 2011 5.094 5.132 4.983 5.132 2,557,418 +0.07(+1.45%)
Dec 21, 2011 4.945 5.078 4.843 5.059 5,739,716 +0.09(+1.80%)
Dec 20, 2011 4.839 5.013 4.839 4.970 10,405,733 +0.22(+4.56%)
Dec 19, 2011 5.048 5.064 4.728 4.753 8,248,901 -0.26(-5.19%)
Dec 16, 2011 4.932 5.067 4.896 5.013 8,504,733 +0.14(+2.84%)
Dec 15, 2011 5.002 5.029 4.804 4.875 9,094,766 -0.07(-1.37%)
Dec 14, 2011 4.820 4.972 4.736 4.942 11,456,560 +0.05(+1.05%)
Dec 13, 2011 5.138 5.157 4.812 4.891 10,666,527 -0.18(-3.63%)
Dec 12, 2011 5.064 5.092 4.932 5.075 15,101,874 -0.08(-1.53%)
Dec 09, 2011 4.986 5.161 4.945 5.154 9,631,199 +0.19(+3.77%)
Dec 08, 2011 5.124 5.148 4.891 4.967 10,090,480 -0.22(-4.28%)
Dec 07, 2011 5.140 5.233 5.048 5.189 10,405,357 +0.04(+0.79%)
Dec 06, 2011 5.127 5.181 5.067 5.148 9,155,497 +0.02(+0.32%)
Dec 05, 2011 5.162 5.211 5.078 5.132 8,697,238 +0.09(+1.77%)
Dec 02, 2011 4.972 5.135 4.907 5.043 9,363,693 +0.15(+2.99%)
Dec 01, 2011 4.902 4.989 4.834 4.896 7,794,267 -0.04(-0.77%)
Nov 30, 2011 5.013 5.048 4.812 4.934 9,106,728 +0.09(+1.90%)
Nov 29, 2011 4.758 4.875 4.658 4.842 8,819,160 +0.08(+1.71%)
Nov 28, 2011 4.793 4.880 4.701 4.761 7,131,907 +0.15(+3.29%)
Nov 25, 2011 4.598 4.731 4.571 4.609 4,038,250 -0.02(-0.47%)
Nov 23, 2011 4.582 4.679 4.506 4.631 13,834,830 -0.02(-0.41%)
Nov 22, 2011 4.818 4.858 4.623 4.650 16,284,029 -0.16(-3.38%)
Nov 21, 2011 4.734 4.974 4.708 4.812 14,004,839 -0.05(-1.11%)
Nov 18, 2011 4.785 4.913 4.717 4.867 19,375,432 +0.11(+2.40%)
Nov 17, 2011 5.111 5.132 4.663 4.753 27,020,086 -0.23(-4.62%)
Nov 16, 2011 5.501 5.525 4.951 4.983 50,161,164 -0.97(-16.26%)
Nov 15, 2011 5.899 6.084 5.899 5.951 11,959,955 -0.11(-1.79%)
Nov 14, 2011 6.168 6.252 5.965 6.059 9,182,917 -0.12(-1.93%)
Nov 11, 2011 6.379 6.530 6.100 6.179 13,638,327 -0.08(-1.26%)
Nov 10, 2011 6.612 6.653 6.057 6.257 18,554,248 -0.19(-2.90%)
Nov 09, 2011 6.713 6.734 6.377 6.444 12,315,202 -0.54(-7.69%)
Nov 08, 2011 7.057 7.057 6.875 6.981 7,891,429 -0.05(-0.69%)
Nov 07, 2011 7.133 7.331 6.865 7.030 8,918,635 -0.15(-2.11%)
Nov 04, 2011 7.098 7.377 7.076 7.182 7,485,660 +0.05(+0.76%)
Nov 03, 2011 6.875 7.239 6.772 7.128 14,612,739 +0.22(+3.22%)
Nov 02, 2011 6.775 6.957 6.702 6.905 8,336,767 +0.31(+4.64%)
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.