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 )

27.21 +0.34 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.327	2.340	2.204	2.263	2,538,576	-0.05(-2.30%)
Apr 29, 2010	2.255	2.316	2.228	2.316	959,763	+0.08(+3.45%)
Apr 28, 2010	2.210	2.247	2.157	2.239	793,672	+0.04(+1.69%)
Apr 27, 2010	2.290	2.292	2.199	2.202	990,202	-0.09(-3.95%)
Apr 26, 2010	2.308	2.308	2.244	2.292	939,104	+0.01(+0.23%)
Apr 23, 2010	2.226	2.287	2.202	2.287	832,416	+0.08(+3.50%)
Apr 22, 2010	2.127	2.220	2.127	2.210	869,383	+0.07(+3.11%)
Apr 21, 2010	2.191	2.194	2.143	2.143	578,193	-0.03(-1.59%)
Apr 20, 2010	2.141	2.180	2.133	2.178	626,632	+0.04(+1.87%)
Apr 19, 2010	2.199	2.210	2.122	2.138	1,300,742	-0.07(-3.14%)
Apr 16, 2010	2.210	2.226	2.138	2.207	1,454,588	-0.01(-0.24%)
Apr 15, 2010	2.215	2.250	2.202	2.212	1,186,312	+0.01(+0.24%)
Apr 14, 2010	2.114	2.212	2.114	2.207	1,089,915	+0.10(+4.68%)
Apr 13, 2010	2.125	2.150	2.109	2.109	1,711,449	-0.05(-2.35%)
Apr 12, 2010	2.212	2.226	2.109	2.159	2,670,319	-0.06(-2.88%)
Apr 09, 2010	2.308	2.327	2.202	2.223	1,786,065	-0.09(-4.03%)
Apr 08, 2010	2.346	2.348	2.260	2.316	1,185,273	-0.03(-1.25%)
Apr 07, 2010	2.442	2.442	2.338	2.346	1,127,857	-0.11(-4.35%)
Apr 06, 2010	2.428	2.508	2.428	2.452	860,575	+0.02(+0.66%)
Apr 05, 2010	2.394	2.436	2.383	2.436	773,778	+0.06(+2.35%)

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