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
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
8th May 2026 (Fri) 18.52 18.588 18.52 18.588 0
7th May 2026 (Thu) 18.52 18.6662 18.52 18.6662 0
6th May 2026 (Wed) 18.52 18.6409 18.52 18.6409 0
5th May 2026 (Tue) 18.52 18.6295 18.52 18.6295 0
4th May 2026 (Mon) 18.52 18.6722 18.52 18.6722 0
1st May 2026 (Fri) 18.52 18.7642 18.52 18.7642 0
30th Apr 2026 (Thu) 18.52 18.7844 18.52 18.7844 0
29th Apr 2026 (Wed) 18.52 18.657 18.52 18.657 0
28th Apr 2026 (Tue) 18.52 18.5858 18.52 18.5858 0
27th Apr 2026 (Mon) 18.52 18.537 18.52 18.537 0
24th Apr 2026 (Fri) 18.52 18.52 18.4966 18.4966 0
23rd Apr 2026 (Thu) 18.52 18.52 18.4743 18.4743 0
22nd Apr 2026 (Wed) 18.52 18.5856 18.52 18.5856 0
21st Apr 2026 (Tue) 18.52 18.6111 18.52 18.6111 0
20th Apr 2026 (Mon) 18.52 18.661 18.52 18.661 0
17th Apr 2026 (Fri) 18.52 18.6421 18.52 18.6421 0
16th Apr 2026 (Thu) 18.52 18.52 18.52 18.5953 1,600
15th Apr 2026 (Wed) 18.52 18.52 18.445 18.445 0
14th Apr 2026 (Tue) 18.52 18.52 18.3754 18.3754 0
13th Apr 2026 (Mon) 18.52 18.52 18.3672 18.3672 0
10th Apr 2026 (Fri) 18.52 18.52 18.0696 18.0696 0
9th Apr 2026 (Thu) 18.52 18.52 18.1845 18.1845 0
8th Apr 2026 (Wed) 18.52 18.52 18.186 18.186 0
7th Apr 2026 (Tue) 18.52 18.52 17.9264 17.9264 0
6th Apr 2026 (Mon) 18.52 18.52 17.987 17.987 0
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
FTSE 100 Latest
Value10,443.47
Change11.13