Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Madison Covered (CVRD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 18.52 18.52 17.9233 17.9233 0
2nd Apr 2026 (Thu) 18.52 18.52 17.9233 17.9233 0
1st Apr 2026 (Wed) 18.52 18.52 17.873 17.873 0
31st Mar 2026 (Tue) 18.52 18.52 17.9025 17.9025 0
30th Mar 2026 (Mon) 18.52 18.52 17.6411 17.6411 0
27th Mar 2026 (Fri) 18.52 18.52 17.5645 17.5645 0
26th Mar 2026 (Thu) 18.52 18.52 18.1383 18.1383 0
25th Mar 2026 (Wed) 18.52 18.52 18.2141 18.2141 0
24th Mar 2026 (Tue) 18.52 18.52 18.2095 18.2095 0
23rd Mar 2026 (Mon) 18.52 18.52 18.2122 18.2122 0
20th Mar 2026 (Fri) 18.52 18.52 18.0591 18.0591 0
19th Mar 2026 (Thu) 18.52 18.52 18.1866 18.1866 0
18th Mar 2026 (Wed) 18.52 18.52 18.1744 18.1744 0
17th Mar 2026 (Tue) 18.52 18.52 18.3974 18.3974 0
16th Mar 2026 (Mon) 18.52 18.52 18.2966 18.2966 0
13th Mar 2026 (Fri) 18.52 18.52 18.1994 18.1994 0
12th Mar 2026 (Thu) 18.52 18.52 18.2249 18.2249 0
11th Mar 2026 (Wed) 18.52 18.52 18.456 18.456 0
10th Mar 2026 (Tue) 18.52 18.52 18.4561 18.4561 0
9th Mar 2026 (Mon) 18.52 18.5345 18.52 18.5345 0
6th Mar 2026 (Fri) 18.52 18.5345 18.52 18.5345 0
5th Mar 2026 (Thu) 18.52 18.6907 18.52 18.6907 0
4th Mar 2026 (Wed) 18.52 18.7327 18.52 18.7327 0
3rd Mar 2026 (Tue) 18.52 18.65 18.52 18.65 0
2nd Mar 2026 (Mon) 18.52 18.7006 18.52 18.7006 0
27th Feb 2026 (Fri) 18.52 18.9253 18.52 18.9253 0
26th Feb 2026 (Thu) 18.52 18.8009 18.52 18.8009 0
25th Feb 2026 (Wed) 18.52 18.7812 18.52 18.7812 0
24th Feb 2026 (Tue) 18.52 18.7953 18.52 18.7953 0
23rd Feb 2026 (Mon) 18.52 18.696 18.52 18.696 0
20th Feb 2026 (Fri) 18.52 18.8784 18.52 18.8784 0
19th Feb 2026 (Thu) 18.52 18.8313 18.52 18.8313 0
18th Feb 2026 (Wed) 18.52 18.858 18.52 18.858 0
17th Feb 2026 (Tue) 18.52 18.7255 18.52 18.7255 0
16th Feb 2026 (Mon) 18.52 18.7677 18.52 18.7677 0
13th Feb 2026 (Fri) 18.52 18.7677 18.52 18.7677 0
12th Feb 2026 (Thu) 18.52 18.6901 18.52 18.6901 0
11th Feb 2026 (Wed) 18.52 18.8675 18.52 18.8675 0
10th Feb 2026 (Tue) 18.52 18.8081 18.52 18.8081 0
9th Feb 2026 (Mon) 18.52 18.7167 18.52 18.7167 0
6th Feb 2026 (Fri) 18.52 18.7215 18.52 18.7215 0
FTSE 100 Latest
Value10,436.29
Change71.50