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 31, 2020 8.896 8.896 8.896 1,249,362 -0.22(-2.42%)
Dec 30, 2020 8.747 9.171 8.747 9.117 1,249,362 +0.38(+4.30%)
Dec 29, 2020 8.807 8.908 8.484 8.741 793,897 +0.01(+0.14%)
Dec 28, 2020 8.848 9.153 8.723 8.729 700,473 -0.02(-0.27%)
Dec 24, 2020 8.866 8.866 8.562 8.753 326,771 -0.17(-1.87%)
Dec 23, 2020 8.377 8.977 8.377 8.920 1,250,082 +0.69(+8.34%)
Dec 22, 2020 8.436 8.550 8.221 8.233 1,027,387 -0.22(-2.61%)
Dec 21, 2020 8.442 8.621 8.090 8.454 1,182,252 -0.40(-4.52%)
Dec 18, 2020 8.986 9.141 8.830 8.854 2,106,009 -0.16(-1.79%)
Dec 17, 2020 8.950 9.093 8.615 9.015 911,861 +0.24(+2.72%)
Dec 16, 2020 9.129 9.135 8.753 8.777 707,415 -0.36(-3.92%)
Dec 15, 2020 9.093 9.195 8.729 9.135 626,897 +0.13(+1.39%)
Dec 14, 2020 9.869 9.869 9.004 9.010 998,227 -0.61(-6.39%)
Dec 11, 2020 9.804 9.804 9.493 9.624 511,177 -0.30(-3.01%)
Dec 10, 2020 9.523 10.04 9.493 9.923 834,716 +0.38(+4.01%)
Dec 09, 2020 9.571 9.804 9.236 9.541 1,232,869 +0.11(+1.20%)
Dec 08, 2020 9.236 9.881 9.165 9.427 1,508,949 +0.24(+2.60%)
Dec 07, 2020 9.577 9.577 9.093 9.189 1,169,368 -0.59(-5.99%)
Dec 04, 2020 9.362 9.774 9.344 9.774 954,186 +0.67(+7.41%)
Dec 03, 2020 9.236 9.517 9.039 9.099 973,601 -0.02(-0.20%)
Dec 02, 2020 8.651 9.236 8.627 9.117 927,937 +0.39(+4.45%)
Dec 01, 2020 8.723 9.117 8.681 8.729 1,268,010 +0.29(+3.39%)
Nov 30, 2020 9.171 9.201 8.424 8.442 887,396 -0.90(-9.59%)
Nov 27, 2020 9.207 9.386 9.057 9.338 490,910 +0.14(+1.49%)
Nov 25, 2020 9.284 9.368 9.087 9.201 1,004,600 -0.34(-3.57%)
Nov 24, 2020 9.607 9.881 9.368 9.541 1,129,410 +0.34(+3.70%)
Nov 23, 2020 8.395 9.224 8.395 9.201 1,032,013 +0.94(+11.34%)
Nov 20, 2020 8.466 8.526 8.251 8.263 494,763 -0.25(-2.95%)
Nov 19, 2020 8.341 8.538 8.251 8.514 759,384 +0.24(+2.96%)
Nov 18, 2020 8.962 9.021 8.263 8.269 933,506 -0.47(-5.40%)
Nov 17, 2020 8.681 8.759 8.287 8.741 998,426 -0.15(-1.68%)
Nov 16, 2020 8.478 9.039 8.359 8.890 1,831,158 +0.90(+11.29%)
Nov 13, 2020 7.577 8.162 7.577 7.989 809,810 +0.51(+6.78%)
Nov 12, 2020 7.642 7.771 7.392 7.481 819,174 -0.36(-4.57%)
Nov 11, 2020 8.060 8.204 7.774 7.839 870,277 -0.09(-1.13%)
Nov 10, 2020 8.102 8.120 7.544 7.929 1,741,901 -0.24(-2.99%)
Nov 09, 2020 7.218 8.341 7.081 8.174 2,907,214 +1.96(+31.51%)
Nov 06, 2020 6.532 6.651 6.191 6.215 1,466,368 -0.32(-4.93%)
Nov 05, 2020 6.394 6.609 6.305 6.538 1,279,559 +0.18(+2.82%)
Nov 04, 2020 6.580 6.669 6.299 6.359 828,818 -0.32(-4.74%)
Nov 03, 2020 6.585 6.812 6.454 6.675 1,551,856 -0.03(-0.45%)
Nov 02, 2020 6.663 6.777 6.550 6.705 826,964 +0.13(+2.00%)
Oct 30, 2020 6.311 6.591 6.209 6.574 1,047,477 +0.23(+3.67%)
Oct 29, 2020 5.917 6.341 5.857 6.341 956,097 +0.34(+5.67%)
Oct 28, 2020 6.126 6.257 5.947 6.000 1,281,860 -0.35(-5.46%)
Oct 27, 2020 6.687 6.711 6.335 6.347 1,139,568 -0.35(-5.17%)
Oct 26, 2020 7.003 7.045 6.633 6.693 931,555 -0.45(-6.27%)
Oct 23, 2020 7.159 7.326 7.003 7.141 661,750 +0.09(+1.27%)
Oct 22, 2020 6.824 7.117 6.621 7.051 1,176,749 +0.30(+4.51%)
Oct 21, 2020 6.938 6.957 6.705 6.747 1,050,979 -0.26(-3.75%)
Oct 20, 2020 6.896 7.117 6.896 7.009 713,829 +0.16(+2.26%)
Oct 19, 2020 7.075 7.165 6.812 6.854 1,328,467 -0.22(-3.12%)
Oct 16, 2020 7.511 7.511 7.075 7.075 1,092,029 -0.48(-6.40%)
Oct 15, 2020 7.260 7.565 7.087 7.559 788,946 +0.05(+0.72%)
Oct 14, 2020 7.374 7.750 7.368 7.505 886,376 +0.15(+2.03%)
Oct 13, 2020 7.600 7.678 7.326 7.356 932,273 -0.33(-4.27%)
Oct 12, 2020 7.809 7.869 7.511 7.684 701,763 -0.19(-2.35%)
Oct 09, 2020 8.084 8.167 7.768 7.869 1,266,553 -0.16(-1.93%)
Oct 08, 2020 7.648 8.030 7.571 8.024 970,122 +0.52(+6.92%)
Oct 07, 2020 7.493 7.606 7.350 7.505 1,066,333 +0.04(+0.56%)
Oct 06, 2020 7.815 7.899 7.374 7.463 1,081,479 -0.19(-2.42%)
Oct 05, 2020 7.606 7.815 7.481 7.648 861,861 +0.21(+2.89%)
Oct 02, 2020 6.968 7.493 6.896 7.433 1,004,767 +0.23(+3.15%)
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.