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 )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 11.02 11.33 10.79 10.83 1,978,627 -0.18(-1.64%)
Jan 30, 2017 11.29 11.29 10.80 11.01 3,215,897 -0.28(-2.50%)
Jan 27, 2017 11.93 11.93 11.24 11.29 1,546,076 -0.66(-5.55%)
Jan 26, 2017 12.11 12.52 11.82 11.96 2,196,473 -0.12(-0.97%)
Jan 25, 2017 11.87 12.08 11.65 12.07 1,564,294 +0.31(+2.65%)
Jan 24, 2017 11.34 11.85 11.34 11.76 1,675,073 +0.53(+4.73%)
Jan 23, 2017 11.19 11.57 11.14 11.23 1,223,006 -0.12(-1.07%)
Jan 20, 2017 11.25 11.38 11.13 11.35 865,022 +0.21(+1.88%)
Jan 19, 2017 11.36 11.39 11.06 11.14 1,119,695 -0.18(-1.55%)
Jan 18, 2017 11.23 11.50 11.08 11.32 1,250,908 -0.01(-0.09%)
Jan 17, 2017 11.08 11.66 11.08 11.33 1,251,919 +0.23(+2.11%)
Jan 13, 2017 11.09 11.09 11.09 0 -0.02(-0.22%)
Jan 12, 2017 11.16 11.46 11.00 11.12 1,290,692 -0.08(-0.70%)
Jan 11, 2017 10.94 11.23 10.85 11.20 1,336,743 +0.24(+2.23%)
Jan 10, 2017 10.92 11.26 10.81 10.95 1,696,724 +0.17(+1.54%)
Jan 09, 2017 11.13 11.20 10.73 10.79 2,333,966 -0.43(-3.87%)
Jan 06, 2017 11.81 11.81 11.19 11.22 1,597,468 -0.52(-4.40%)
Jan 05, 2017 12.19 12.30 11.60 11.74 1,883,005 -0.40(-3.33%)
Jan 04, 2017 12.12 12.37 11.98 12.14 1,390,851 +0.03(+0.24%)
Jan 03, 2017 12.60 12.63 11.65 12.11 2,591,932 -0.27(-2.17%)
Dec 30, 2016 12.38 12.38 12.38 0 +0.38(+3.13%)
Dec 29, 2016 11.77 12.09 11.75 12.00 1,338,335 +0.23(+1.99%)
Dec 28, 2016 11.66 11.80 11.54 11.77 1,411,177 +0.20(+1.69%)
Dec 27, 2016 11.69 11.82 11.50 11.58 1,145,979 -0.02(-0.21%)
Dec 23, 2016 11.60 11.60 11.60 0 +0.05(+0.42%)
Dec 22, 2016 10.98 11.88 10.83 11.55 4,076,625 +1.10(+10.49%)
Dec 21, 2016 10.43 10.52 10.32 10.45 880,035 +0.02(+0.19%)
Dec 20, 2016 10.46 10.64 10.35 10.43 1,155,918 +0.01(+0.09%)
Dec 19, 2016 10.28 10.47 10.19 10.42 1,680,665 +0.07(+0.71%)
Dec 16, 2016 10.41 10.64 10.20 10.35 6,378,663 -0.10(-0.98%)
Dec 15, 2016 10.15 10.64 10.12 10.45 2,054,595 +0.20(+1.95%)
Dec 14, 2016 11.18 11.19 10.06 10.25 3,067,860 -1.08(-9.55%)
Dec 13, 2016 11.35 11.60 11.19 11.34 1,999,466 +0.02(+0.17%)
Dec 12, 2016 11.79 11.95 11.09 11.32 1,802,367 -0.13(-1.11%)
Dec 09, 2016 12.16 12.16 11.03 11.44 3,374,806 -0.63(-5.25%)
Dec 08, 2016 10.62 12.16 10.50 12.08 6,410,055 +1.77(+17.17%)
Dec 07, 2016 9.094 10.64 9.045 10.31 4,964,130 +1.29(+14.33%)
Dec 06, 2016 8.786 9.030 8.533 9.015 1,422,972 +0.21(+2.38%)
Dec 05, 2016 8.230 8.825 8.230 8.806 1,403,480 +0.64(+7.82%)
Dec 02, 2016 8.416 8.543 8.162 8.167 936,597 -0.27(-3.18%)
Dec 01, 2016 8.289 8.582 8.045 8.435 1,903,752 +0.28(+3.41%)
Nov 30, 2016 8.279 8.294 7.821 8.157 2,663,226 +0.28(+3.53%)
Nov 29, 2016 8.148 8.162 7.875 7.879 1,975,653 -0.32(-3.87%)
Nov 28, 2016 8.562 8.569 8.191 8.196 1,173,132 -0.37(-4.27%)
Nov 25, 2016 8.547 8.625 8.465 8.562 427,872 -0.02(-0.28%)
Nov 23, 2016 8.586 8.586 8.586 0 -0.17(-1.89%)
Nov 22, 2016 8.728 8.933 8.650 8.752 1,717,613 +0.16(+1.82%)
Nov 21, 2016 8.660 8.752 8.582 8.596 1,966,645 +0.08(+0.92%)
Nov 18, 2016 8.406 8.621 8.279 8.518 1,753,420 +0.17(+1.98%)
Nov 17, 2016 8.318 8.518 8.206 8.352 1,822,451 +0.20(+2.39%)
Nov 16, 2016 8.060 8.216 7.957 8.157 1,592,437 +0.10(+1.21%)
Nov 15, 2016 7.933 8.118 7.728 8.060 2,514,736 +0.10(+1.22%)
Nov 14, 2016 7.953 8.206 7.782 7.962 2,557,178 +0.16(+2.00%)
Nov 11, 2016 7.714 7.836 7.406 7.806 2,066,393 +0.04(+0.50%)
Nov 10, 2016 7.821 8.255 7.636 7.767 3,562,840 +0.03(+0.38%)
Nov 09, 2016 6.422 7.924 6.397 7.738 4,981,448 +1.50(+24.08%)
Nov 08, 2016 6.270 6.407 6.188 6.236 953,099 -0.06(-0.93%)
Nov 07, 2016 6.397 6.465 6.231 6.295 994,126 +0.01(+0.16%)
Nov 04, 2016 6.134 6.387 6.105 6.285 1,610,325 +0.12(+1.98%)
Nov 03, 2016 6.105 6.197 5.866 6.163 2,735,806 +0.06(+1.04%)
Nov 02, 2016 6.240 6.264 5.985 6.100 2,130,404 -0.16(-2.55%)
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.