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 Refining LP (NY: CVRR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 4.930 5.163 4.753 5.155 1,147,456 +0.22(+4.56%)
Jul 28, 2016 5.219 5.380 4.850 4.930 1,766,292 -0.34(-6.40%)
Jul 27, 2016 5.524 5.645 5.211 5.267 1,239,152 -0.17(-3.10%)
Jul 26, 2016 5.059 5.452 5.026 5.436 1,324,547 +0.40(+7.97%)
Jul 25, 2016 5.059 5.115 4.962 5.034 892,095 -0.11(-2.18%)
Jul 22, 2016 5.259 5.315 4.982 5.147 1,290,797 -0.06(-1.08%)
Jul 21, 2016 5.155 5.356 5.091 5.203 1,204,833 +0.09(+1.73%)
Jul 20, 2016 4.970 5.243 4.898 5.115 999,274 +0.17(+3.41%)
Jul 19, 2016 4.818 4.994 4.794 4.946 1,107,275 +0.13(+2.67%)
Jul 18, 2016 4.978 5.042 4.745 4.818 1,762,457 -0.18(-3.69%)
Jul 15, 2016 5.243 5.275 4.970 5.002 1,233,072 -0.24(-4.59%)
Jul 14, 2016 5.091 5.283 4.994 5.243 978,435 +0.22(+4.48%)
Jul 13, 2016 5.332 5.420 4.978 5.018 1,742,715 -0.33(-6.16%)
Jul 12, 2016 5.492 5.500 5.332 5.348 1,503,118 -0.06(-1.04%)
Jul 11, 2016 5.452 5.548 5.235 5.404 1,878,436 -0.06(-1.03%)
Jul 08, 2016 5.444 5.604 5.444 5.460 881,487 +0.02(+0.30%)
Jul 07, 2016 5.468 5.653 5.444 5.444 1,316,696 +0.00(+0.00%)
Jul 06, 2016 5.701 5.733 5.436 5.444 1,781,878 -0.31(-5.44%)
Jul 05, 2016 6.247 6.247 5.629 5.757 2,219,806 -0.51(-8.19%)
Jul 01, 2016 5.998 6.271 6.271 6.271 2,257,587 +0.05(+0.77%)
Jun 30, 2016 6.118 6.231 5.886 6.223 1,663,133 +0.10(+1.71%)
Jun 29, 2016 6.239 6.367 6.110 6.118 1,077,929 -0.06(-1.04%)
Jun 28, 2016 6.263 6.464 6.126 6.183 836,333 -0.02(-0.39%)
Jun 27, 2016 6.552 6.616 6.078 6.207 1,299,799 -0.35(-5.27%)
Jun 24, 2016 6.423 6.624 6.423 6.552 575,813 -0.10(-1.57%)
Jun 23, 2016 6.672 6.761 6.552 6.656 710,606 -0.01(-0.12%)
Jun 22, 2016 6.865 6.936 6.592 6.664 762,324 -0.17(-2.47%)
Jun 21, 2016 6.568 6.873 6.383 6.833 912,626 +0.23(+3.53%)
Jun 20, 2016 6.873 6.905 6.512 6.600 1,263,927 -0.21(-3.07%)
Jun 17, 2016 6.865 7.106 6.753 6.809 946,768 -0.04(-0.59%)
Jun 16, 2016 6.897 6.936 6.688 6.849 708,712 -0.14(-1.95%)
Jun 15, 2016 7.034 7.387 6.825 6.986 1,349,230 -0.08(-1.14%)
Jun 14, 2016 7.419 7.459 7.032 7.066 1,215,302 -0.35(-4.66%)
Jun 13, 2016 7.780 7.788 7.315 7.411 940,145 -0.40(-5.14%)
Jun 10, 2016 7.837 7.983 7.756 7.813 1,049,822 -0.30(-3.66%)
Jun 09, 2016 8.126 8.190 8.029 8.110 477,966 -0.10(-1.17%)
Jun 08, 2016 8.391 8.391 8.053 8.206 707,665 -0.18(-2.20%)
Jun 07, 2016 8.190 8.567 8.110 8.391 322,587 +0.19(+2.35%)
Jun 06, 2016 8.447 8.471 8.190 8.198 486,835 -0.24(-2.85%)
Jun 03, 2016 8.575 8.591 8.190 8.439 671,750 -0.17(-1.96%)
Jun 02, 2016 8.583 8.905 8.455 8.607 514,529 -0.06(-0.74%)
Jun 01, 2016 8.118 8.672 8.118 8.672 583,620 +0.51(+6.30%)
May 31, 2016 8.118 8.431 8.110 8.158 555,321 +0.02(+0.30%)
May 27, 2016 8.102 8.134 8.134 8.134 446,486 +0.03(+0.40%)
May 26, 2016 8.230 8.334 8.086 8.102 568,044 -0.13(-1.56%)
May 25, 2016 8.294 8.423 8.190 8.230 562,586 -0.06(-0.68%)
May 24, 2016 8.407 8.447 8.190 8.286 618,363 -0.09(-1.05%)
May 23, 2016 8.607 8.752 8.367 8.375 317,031 -0.28(-3.25%)
May 20, 2016 8.439 8.720 8.351 8.656 217,860 +0.22(+2.57%)
May 19, 2016 8.447 8.824 8.392 8.439 363,973 -0.31(-3.58%)
May 18, 2016 8.503 8.752 8.334 8.752 660,923 +0.26(+3.12%)
May 17, 2016 8.463 8.762 8.455 8.487 428,990 -0.05(-0.56%)
May 16, 2016 8.334 8.624 8.226 8.535 494,009 +0.20(+2.41%)
May 13, 2016 8.246 8.624 8.246 8.334 297,591 +0.02(+0.19%)
May 12, 2016 8.696 8.792 8.230 8.318 470,179 -0.38(-4.34%)
May 11, 2016 8.439 8.797 8.359 8.696 337,218 +0.22(+2.65%)
May 10, 2016 8.351 8.551 8.246 8.471 536,722 +0.16(+1.93%)
May 09, 2016 8.712 8.760 8.286 8.310 497,811 -0.46(-5.22%)
May 06, 2016 8.535 9.065 8.519 8.768 375,240 +0.19(+2.25%)
May 05, 2016 8.672 8.953 8.351 8.575 568,439 -0.06(-0.65%)
May 04, 2016 8.792 8.961 8.455 8.632 594,439 -0.17(-1.92%)
May 03, 2016 8.880 9.009 8.571 8.800 874,832 -0.32(-3.52%)
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.