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 )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.949	10.08	9.645	9.856	1,637,015	-0.19(-1.90%)
Apr 28, 2016	10.36	10.64	9.974	10.05	1,440,171	-0.50(-4.77%)
Apr 27, 2016	10.52	10.79	10.45	10.55	1,287,862	+0.04(+0.42%)
Apr 26, 2016	10.38	10.62	10.33	10.51	1,177,868	+0.22(+2.17%)
Apr 25, 2016	10.31	10.35	9.994	10.28	1,168,731	+0.05(+0.52%)
Apr 22, 2016	10.07	10.29	10.07	10.23	1,146,725	+0.14(+1.41%)
Apr 21, 2016	10.00	10.10	9.828	10.09	909,940	+0.12(+1.18%)
Apr 20, 2016	9.799	10.01	9.568	9.970	1,437,577	+0.08(+0.78%)
Apr 19, 2016	9.888	10.02	9.604	9.893	1,160,636	+0.02(+0.25%)
Apr 18, 2016	9.702	9.925	9.669	9.868	1,320,786	-0.04(-0.37%)
Apr 15, 2016	10.07	10.14	9.888	9.905	847,311	-0.27(-2.63%)
Apr 14, 2016	10.47	10.47	10.15	10.17	1,097,497	-0.30(-2.91%)
Apr 13, 2016	10.16	10.49	10.00	10.48	1,211,654	+0.32(+3.20%)
Apr 12, 2016	9.848	10.16	9.665	10.15	1,118,710	+0.30(+3.09%)
Apr 11, 2016	10.29	10.29	9.807	9.848	1,291,333	-0.39(-3.81%)
Apr 08, 2016	9.917	10.25	9.828	10.24	1,377,769	+0.41(+4.22%)
Apr 07, 2016	9.775	9.913	9.681	9.824	1,434,281	-0.04(-0.45%)
Apr 06, 2016	9.933	10.13	9.661	9.868	1,161,867	-0.02(-0.25%)
Apr 05, 2016	9.986	10.06	9.750	9.893	4,434,800	-0.18(-1.81%)
Apr 04, 2016	10.11	10.18	9.864	10.08	1,322,626	-0.03(-0.32%)

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