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 31, 2011	6.781	6.781	6.520	6.600	5,360,454	-0.26(-3.84%)
Oct 28, 2011	6.741	6.955	6.664	6.864	5,533,455	+0.08(+1.14%)
Oct 27, 2011	6.787	6.904	6.648	6.787	7,815,741	+0.29(+4.39%)
Oct 26, 2011	6.360	6.557	6.179	6.502	9,034,973	+0.32(+5.13%)
Oct 25, 2011	6.651	6.651	6.171	6.184	16,302,086	-0.63(-9.30%)
Oct 24, 2011	7.101	7.197	6.747	6.819	10,622,737	-0.21(-2.92%)
Oct 21, 2011	7.291	7.291	6.797	7.024	6,857,929	+0.02(+0.30%)
Oct 20, 2011	6.947	7.115	6.653	7.003	7,233,890	+0.07(+1.04%)
Oct 19, 2011	7.293	7.450	6.829	6.931	12,679,412	-0.39(-5.35%)
Oct 18, 2011	7.117	7.408	6.920	7.323	12,944,432	+0.22(+3.15%)
Oct 17, 2011	7.112	7.256	7.027	7.099	10,490,431	-0.10(-1.41%)
Oct 14, 2011	6.891	7.227	6.875	7.200	12,652,878	+0.41(+6.00%)
Oct 13, 2011	6.539	6.891	6.435	6.792	6,644,994	+0.18(+2.66%)
Oct 12, 2011	6.827	6.864	6.589	6.616	8,897,479	-0.12(-1.74%)
Oct 11, 2011	6.406	6.773	6.347	6.733	10,262,884	+0.28(+4.29%)
Oct 10, 2011	6.203	6.502	6.203	6.456	7,188,145	+0.43(+7.12%)
Oct 07, 2011	6.254	6.264	5.917	6.027	9,553,665	-0.09(-1.52%)
Oct 06, 2011	5.995	6.131	5.950	6.120	11,701,038	+0.40(+7.04%)
Oct 05, 2011	5.478	5.830	5.270	5.718	13,193,554	+0.26(+4.84%)
Oct 04, 2011	5.137	5.481	4.905	5.454	18,665,110	+0.21(+3.91%)

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