Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cvr Energy Inc (NY: CVI )

27.86 +0.39 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	6.205	6.481	6.105	6.463	1,065,358	+0.23(+3.67%)
Oct 29, 2020	5.817	6.234	5.759	6.234	972,418	+0.33(+5.67%)
Oct 28, 2020	6.023	6.152	5.847	5.900	1,303,742	-0.34(-5.46%)
Oct 27, 2020	6.575	6.598	6.228	6.240	1,159,021	-0.34(-5.17%)
Oct 26, 2020	6.886	6.927	6.522	6.581	947,457	-0.44(-6.27%)
Oct 23, 2020	7.039	7.203	6.886	7.021	673,046	+0.09(+1.27%)
Oct 22, 2020	6.710	6.997	6.510	6.933	1,196,837	+0.30(+4.51%)
Oct 21, 2020	6.821	6.840	6.592	6.633	1,068,920	-0.26(-3.75%)
Oct 20, 2020	6.780	6.997	6.780	6.892	726,014	+0.15(+2.26%)
Oct 19, 2020	6.956	7.044	6.698	6.739	1,351,145	-0.22(-3.12%)
Oct 16, 2020	7.385	7.385	6.956	6.956	1,110,671	-0.48(-6.40%)
Oct 15, 2020	7.138	7.438	6.968	7.432	802,414	+0.05(+0.72%)
Oct 14, 2020	7.250	7.620	7.244	7.379	901,507	+0.15(+2.03%)
Oct 13, 2020	7.473	7.549	7.203	7.232	948,188	-0.32(-4.27%)
Oct 12, 2020	7.678	7.737	7.385	7.555	713,742	-0.18(-2.35%)
Oct 09, 2020	7.948	8.030	7.637	7.737	1,288,174	-0.15(-1.93%)
Oct 08, 2020	7.520	7.896	7.444	7.890	986,683	+0.51(+6.92%)
Oct 07, 2020	7.367	7.479	7.226	7.379	1,084,536	+0.04(+0.56%)
Oct 06, 2020	7.684	7.766	7.250	7.338	1,099,941	-0.18(-2.42%)
Oct 05, 2020	7.479	7.684	7.356	7.520	876,573	+0.21(+2.89%)
Oct 02, 2020	6.851	7.367	6.780	7.309	1,021,920	+0.22(+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cvr Energy Inc (NY: CVI )

Historical Prices