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 (%)
Oct 31, 2012 9.963 10.09 9.766 9.963 790,295 +0.01(+0.11%)
Oct 26, 2012 9.866 9.953 9.953 9.953 434,132 +0.09(+0.88%)
Oct 25, 2012 9.847 9.912 9.625 9.866 439,776 +0.11(+1.08%)
Oct 24, 2012 9.804 9.912 9.595 9.760 844,062 +0.03(+0.28%)
Oct 23, 2012 9.993 10.04 9.549 9.733 894,457 -0.53(-5.13%)
Oct 19, 2012 10.41 10.51 10.18 10.26 880,234 -0.19(-1.82%)
Oct 18, 2012 10.42 10.55 10.34 10.45 537,524 -0.03(-0.26%)
Oct 17, 2012 10.47 10.69 10.30 10.48 656,558 +0.04(+0.39%)
Oct 16, 2012 10.49 10.61 10.41 10.44 708,916 -0.06(-0.54%)
Oct 15, 2012 10.37 10.51 10.20 10.49 631,499 +0.17(+1.63%)
Oct 12, 2012 10.51 10.54 10.21 10.32 761,584 -0.20(-1.86%)
Oct 11, 2012 10.62 10.79 10.46 10.52 730,350 +0.04(+0.36%)
Oct 10, 2012 10.64 10.74 10.47 10.48 867,129 -0.15(-1.45%)
Oct 09, 2012 10.68 10.89 10.58 10.64 937,553 -0.02(-0.20%)
Oct 08, 2012 10.60 10.78 10.54 10.66 1,054,338 +0.01(+0.05%)
Oct 05, 2012 10.83 10.85 10.58 10.65 756,147 -0.08(-0.73%)
Oct 04, 2012 10.66 10.80 10.59 10.73 704,567 +0.18(+1.67%)
Oct 03, 2012 10.77 10.77 10.52 10.55 992,803 -0.22(-2.01%)
Oct 02, 2012 10.99 10.99 10.64 10.77 1,982,747 -0.12(-1.12%)
Oct 01, 2012 10.57 11.02 10.43 10.89 3,155,946 +0.93(+9.33%)
Sep 28, 2012 9.950 10.01 9.882 9.963 661,250 -0.02(-0.19%)
Sep 27, 2012 9.953 10.05 9.888 9.982 1,484,310 +0.09(+0.90%)
Sep 26, 2012 10.09 10.15 9.785 9.893 1,107,758 -0.21(-2.04%)
Sep 25, 2012 10.23 10.32 10.08 10.10 1,268,095 -0.09(-0.85%)
Sep 24, 2012 10.17 10.31 10.10 10.19 895,106 -0.02(-0.24%)
Sep 21, 2012 10.25 10.40 10.21 10.21 2,465,292 +0.04(+0.40%)
Sep 20, 2012 9.993 10.22 9.879 10.17 1,282,646 +0.18(+1.76%)
Sep 19, 2012 9.898 10.06 9.822 9.993 1,263,492 +0.22(+2.25%)
Sep 18, 2012 9.871 9.934 9.706 9.774 1,469,976 -0.14(-1.39%)
Sep 17, 2012 9.961 10.18 9.885 9.912 1,283,307 -0.07(-0.65%)
Sep 14, 2012 9.516 9.982 9.489 9.977 2,512,651 +0.54(+5.75%)
Sep 13, 2012 9.440 9.508 9.278 9.435 1,446,020 +0.04(+0.43%)
Sep 12, 2012 9.269 9.397 9.212 9.394 909,178 +0.17(+1.79%)
Sep 11, 2012 9.077 9.237 9.042 9.229 1,906,780 +0.18(+2.04%)
Sep 10, 2012 9.034 9.069 8.971 9.044 980,616 +0.01(+0.06%)
Sep 07, 2012 8.849 9.139 8.798 9.039 1,232,243 +0.15(+1.68%)
Sep 06, 2012 8.502 8.906 8.502 8.890 3,096,415 +0.44(+5.23%)
Sep 05, 2012 8.209 8.448 8.201 8.448 2,250,084 +0.25(+3.08%)
Sep 04, 2012 8.090 8.196 8.090 8.196 2,045,769 +0.11(+1.37%)
Aug 31, 2012 8.058 8.087 7.944 8.085 1,274,263 +0.08(+1.02%)
Aug 30, 2012 7.925 8.006 7.925 8.003 1,111,287 +0.01(+0.17%)
Aug 29, 2012 7.971 8.017 7.895 7.990 795,053 +0.14(+1.76%)
Aug 27, 2012 7.729 7.851 7.637 7.851 1,262,747 +0.18(+2.37%)
Aug 24, 2012 7.727 7.770 7.640 7.670 862,950 -0.07(-0.91%)
Aug 23, 2012 8.011 8.011 7.738 7.740 1,271,301 -0.27(-3.42%)
Aug 22, 2012 7.849 8.052 7.849 8.014 1,381,383 +0.00(+0.03%)
Aug 21, 2012 8.030 8.058 7.952 8.011 1,043,364 -0.01(-0.07%)
Aug 20, 2012 7.971 8.030 7.906 8.017 601,821 +0.04(+0.51%)
Aug 17, 2012 8.066 8.068 7.960 7.976 678,136 -0.09(-1.11%)
Aug 16, 2012 8.052 8.085 7.955 8.066 788,878 +0.01(+0.10%)
Aug 15, 2012 8.025 8.058 7.963 8.058 858,701 +0.05(+0.64%)
Aug 14, 2012 7.973 8.014 7.873 8.006 885,317 +0.10(+1.23%)
Aug 13, 2012 7.917 7.938 7.862 7.908 1,631,439 -0.04(-0.48%)
Aug 10, 2012 7.936 7.969 7.898 7.946 611,153 -0.04(-0.48%)
Aug 09, 2012 7.946 8.047 7.917 7.984 1,413,912 +0.05(+0.68%)
Aug 08, 2012 7.881 7.976 7.857 7.930 760,536 -0.00(-0.03%)
Aug 07, 2012 7.998 8.079 7.889 7.933 1,975,806 -0.00(-0.03%)
Aug 06, 2012 7.643 7.946 7.643 7.936 1,375,293 +0.28(+3.61%)
Aug 03, 2012 7.510 7.732 7.366 7.659 1,254,743 +0.26(+3.52%)
Aug 02, 2012 7.643 7.795 7.350 7.399 929,195 -0.24(-3.19%)
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.