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
10th Jul 2026 (Fri) 18.52 18.52 18.0507 18.0507 0
9th Jul 2026 (Thu) 18.52 18.52 17.9713 17.9713 0
8th Jul 2026 (Wed) 18.52 18.52 17.8885 17.8885 0
7th Jul 2026 (Tue) 18.52 18.52 17.9611 17.9611 0
6th Jul 2026 (Mon) 18.52 18.52 17.8872 17.8872 0
3rd Jul 2026 (Fri) 18.52 18.52 17.9141 17.9141 0
2nd Jul 2026 (Thu) 18.52 18.52 17.9141 17.9141 0
1st Jul 2026 (Wed) 18.52 18.52 17.7195 17.7195 0
30th Jun 2026 (Tue) 18.52 18.52 17.5629 17.5629 0
29th Jun 2026 (Mon) 18.52 18.52 17.6647 17.6647 0
26th Jun 2026 (Fri) 18.52 18.52 17.7372 17.7372 0
25th Jun 2026 (Thu) 18.52 18.52 17.8731 17.8731 0
24th Jun 2026 (Wed) 18.52 18.52 17.9061 17.9061 0
23rd Jun 2026 (Tue) 18.52 18.52 17.9456 17.9456 0
22nd Jun 2026 (Mon) 18.52 18.52 17.9908 17.9908 0
19th Jun 2026 (Fri) 18.52 18.52 18.0553 18.0553 0
18th Jun 2026 (Thu) 18.52 18.52 18.0553 18.0553 0
17th Jun 2026 (Wed) 18.52 18.52 18.1439 18.1439 0
16th Jun 2026 (Tue) 18.52 18.52 18.4529 18.4529 0
15th Jun 2026 (Mon) 18.52 18.52 18.4835 18.4835 0
12th Jun 2026 (Fri) 18.52 18.52 18.4884 18.4884 0
11th Jun 2026 (Thu) 18.52 18.52 18.4099 18.4099 0
10th Jun 2026 (Wed) 18.52 18.52 18.3818 18.3818 0
9th Jun 2026 (Tue) 18.52 18.52 18.485 18.485 0
8th Jun 2026 (Mon) 18.52 18.52 18.4892 18.4892 0
5th Jun 2026 (Fri) 18.52 18.5366 18.52 18.5366 0
4th Jun 2026 (Thu) 18.52 18.7204 18.52 18.7204 3
3rd Jun 2026 (Wed) 18.52 18.6409 18.52 18.6409 0
2nd Jun 2026 (Tue) 18.52 18.8241 18.52 18.8241 0
1st Jun 2026 (Mon) 18.52 18.9185 18.52 18.9185 0
29th May 2026 (Fri) 18.52 18.8182 18.52 18.8182 0
28th May 2026 (Thu) 18.52 18.6928 18.52 18.6928 0
27th May 2026 (Wed) 18.52 18.5812 18.52 18.5812 0
26th May 2026 (Tue) 18.52 18.6419 18.52 18.6419 0
25th May 2026 (Mon) 18.52 18.7325 18.52 18.7325 0
22nd May 2026 (Fri) 18.52 18.7325 18.52 18.7325 0
21st May 2026 (Thu) 18.52 18.654 18.52 18.654 0
20th May 2026 (Wed) 18.52 18.7057 18.52 18.7057 0
19th May 2026 (Tue) 18.52 18.6276 18.52 18.6276 0
18th May 2026 (Mon) 18.52 18.7107 18.52 18.7107 0
15th May 2026 (Fri) 18.52 18.52 18.4568 18.4568 0
14th May 2026 (Thu) 18.52 18.52 18.3992 18.3992 0
13th May 2026 (Wed) 18.52 18.52 18.3675 18.3675 0
12th May 2026 (Tue) 18.52 18.52 18.5027 18.5027 0
11th May 2026 (Mon) 18.52 18.52 18.471 18.471 0
FTSE 100 Latest
Value10,497.29
Change24.84