Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

29.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.024 7.024 7.024 7.024 375 +0.00(+0.00%)
Apr 29, 2004 7.064 7.064 7.024 7.024 5,627 +0.00(+0.00%)
Apr 28, 2004 7.024 7.024 7.024 7.024 375 -0.01(-0.19%)
Apr 27, 2004 6.997 7.037 6.997 7.037 4,877 +0.07(+0.96%)
Apr 26, 2004 6.984 6.984 6.944 6.970 9,754 +0.00(+0.04%)
Apr 23, 2004 6.930 6.970 6.930 6.968 7,503 +0.03(+0.46%)
Apr 22, 2004 6.997 6.997 6.936 6.936 17,257 -0.11(-1.59%)
Apr 21, 2004 7.048 7.048 7.048 7.048 4,126 +0.00(+0.00%)
Apr 20, 2004 7.048 7.048 7.048 7.048 3,751 +0.00(+0.00%)
Apr 19, 2004 7.048 7.048 7.048 7.048 750 +0.00(+0.00%)
Apr 16, 2004 7.008 7.050 7.008 7.048 12,005 +0.04(+0.61%)
Apr 15, 2004 7.005 7.005 7.005 7.005 375 -0.01(-0.08%)
Apr 14, 2004 7.064 7.064 7.010 7.010 12,755 -0.08(-1.13%)
Apr 13, 2004 7.117 7.143 7.090 7.090 13,130 -0.06(-0.82%)
Apr 12, 2004 7.149 7.149 7.149 7.149 1,875 -0.02(-0.30%)
Apr 08, 2004 7.178 7.178 7.170 7.170 1,500 -0.01(-0.11%)
Apr 07, 2004 7.186 7.186 7.178 7.178 1,500 -0.01(-0.11%)
Apr 06, 2004 7.197 7.197 7.186 7.186 4,126 -0.02(-0.33%)
Apr 05, 2004 7.210 7.210 7.210 7.210 375 +0.00(+0.00%)
Apr 02, 2004 7.210 7.210 7.210 7.210 375 -0.01(-0.18%)
Apr 01, 2004 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Mar 31, 2004 7.226 7.226 7.223 7.223 2,251 -0.01(-0.07%)
Mar 30, 2004 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Mar 29, 2004 7.229 7.229 7.229 7.229 375 -0.02(-0.29%)
Mar 26, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 25, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Mar 24, 2004 7.250 7.250 7.250 7.250 1,500 +0.04(+0.55%)
Mar 23, 2004 7.210 7.210 7.210 7.210 1,500 +0.00(+0.00%)
Mar 22, 2004 7.210 7.210 7.210 7.210 3,001 -0.01(-0.18%)
Mar 19, 2004 7.223 7.223 7.223 7.223 1,500 -0.01(-0.07%)
Mar 18, 2004 7.210 7.237 7.210 7.229 1,500 +0.03(+0.37%)
Mar 17, 2004 7.178 7.202 7.178 7.202 4,502 +0.02(+0.26%)
Mar 16, 2004 7.213 7.213 7.183 7.183 1,500 -0.04(-0.59%)
Mar 15, 2004 7.226 7.226 7.226 7.226 1,500 -0.00(-0.04%)
Mar 12, 2004 7.205 7.229 7.205 7.229 1,875 +0.03(+0.37%)
Mar 11, 2004 7.175 7.202 7.175 7.202 1,125 +0.03(+0.41%)
Mar 10, 2004 7.173 7.173 7.173 7.173 3,751 -0.00(-0.04%)
Mar 09, 2004 7.175 7.191 7.175 7.175 3,376 +0.00(+0.00%)
Mar 08, 2004 7.175 7.175 7.175 7.175 750 -0.00(-0.04%)
Mar 05, 2004 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Mar 04, 2004 7.183 7.183 7.178 7.178 2,626 -0.02(-0.26%)
Mar 03, 2004 7.183 7.197 7.175 7.197 11,255 +0.01(+0.19%)
Mar 02, 2004 7.183 7.183 7.183 7.183 0 +0.00(+0.00%)
Mar 01, 2004 7.207 7.207 7.183 7.183 1,500 -0.02(-0.30%)
Feb 27, 2004 7.205 7.205 7.205 7.205 0 +0.00(+0.00%)
Feb 26, 2004 7.210 7.210 7.205 7.205 1,500 -0.02(-0.26%)
Feb 25, 2004 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Feb 24, 2004 7.202 7.250 7.202 7.223 8,628 +0.00(+0.00%)
Feb 23, 2004 7.237 7.237 7.223 7.223 4,126 +0.03(+0.37%)
Feb 20, 2004 7.197 7.197 7.197 7.197 1,875 -0.03(-0.37%)
Feb 19, 2004 7.250 7.250 7.223 7.223 3,001 +0.00(+0.00%)
Feb 18, 2004 7.261 7.261 7.223 7.223 1,500 -0.03(-0.48%)
Feb 17, 2004 7.258 7.258 7.258 7.258 1,125 +0.01(+0.15%)
Feb 13, 2004 7.207 7.247 7.207 7.247 7,503 +0.07(+0.97%)
Feb 12, 2004 7.197 7.197 7.178 7.178 3,751 -0.06(-0.81%)
Feb 11, 2004 7.237 7.237 7.237 7.237 750 -0.02(-0.33%)
Feb 10, 2004 7.234 7.261 7.234 7.261 3,001 +0.05(+0.70%)
Feb 09, 2004 7.210 7.210 7.210 7.210 750 -0.02(-0.33%)
Feb 06, 2004 7.234 7.234 7.234 7.234 0 +0.00(+0.00%)
Feb 05, 2004 7.234 7.234 7.234 7.234 0 +0.00(+0.00%)
Feb 04, 2004 7.234 7.234 7.234 7.234 0 +0.00(+0.00%)
Feb 03, 2004 7.234 7.234 7.234 7.234 1,125 +0.04(+0.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.