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 (%)
Nov 30, 2012 12.44 12.51 12.28 12.40 874,801 +0.01(+0.07%)
Nov 29, 2012 12.39 12.60 12.15 12.39 1,103,663 +0.09(+0.77%)
Nov 28, 2012 11.80 12.36 11.60 12.30 1,468,992 +0.48(+4.06%)
Nov 27, 2012 11.83 11.86 11.66 11.82 1,157,382 +0.14(+1.16%)
Nov 26, 2012 11.81 12.02 11.50 11.68 836,563 +0.02(+0.21%)
Nov 23, 2012 11.66 11.74 11.59 11.66 521,497 +0.12(+1.03%)
Nov 21, 2012 11.26 11.56 11.24 11.54 1,239,377 +0.30(+2.70%)
Nov 20, 2012 11.03 11.24 10.99 11.23 1,158,242 +0.27(+2.47%)
Nov 19, 2012 10.94 11.28 10.89 10.96 1,304,139 +0.18(+1.69%)
Nov 16, 2012 10.62 10.80 10.49 10.78 677,099 +0.15(+1.45%)
Nov 15, 2012 10.57 10.78 10.51 10.63 1,015,103 +0.07(+0.62%)
Nov 14, 2012 10.41 10.74 10.41 10.56 1,269,364 +0.07(+0.70%)
Nov 13, 2012 10.26 10.64 10.12 10.49 765,018 +0.17(+1.60%)
Nov 12, 2012 10.20 10.42 10.10 10.32 521,118 +0.16(+1.60%)
Nov 09, 2012 10.18 10.40 10.03 10.16 625,398 -0.03(-0.27%)
Nov 08, 2012 10.17 10.42 10.16 10.19 885,383 -0.02(-0.16%)
Nov 07, 2012 10.09 10.29 9.915 10.20 868,855 -0.01(-0.13%)
Nov 06, 2012 9.828 10.28 9.828 10.22 1,197,996 +0.52(+5.34%)
Nov 05, 2012 9.530 9.730 9.421 9.700 1,030,883 +0.16(+1.65%)
Nov 02, 2012 9.665 9.874 9.359 9.543 1,695,818 -0.23(-2.38%)
Nov 01, 2012 9.993 9.993 9.700 9.776 985,998 -0.19(-1.88%)
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%)
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.