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 31, 2017 6.062 6.183 5.821 5.942 699,590 -0.16(-2.63%)
Jul 28, 2017 6.423 6.423 6.062 6.102 750,487 -0.28(-4.40%)
Jul 27, 2017 6.785 6.986 6.303 6.383 1,662,548 -1.16(-15.43%)
Jul 26, 2017 7.708 7.748 7.467 7.548 570,418 -0.12(-1.57%)
Jul 25, 2017 7.548 7.708 7.444 7.668 681,729 +0.20(+2.69%)
Jul 24, 2017 7.347 7.568 7.347 7.467 484,618 +0.12(+1.64%)
Jul 21, 2017 7.427 7.548 7.307 7.347 491,280 -0.08(-1.08%)
Jul 20, 2017 7.387 7.588 7.307 7.427 1,220,596 +0.00(+0.00%)
Jul 19, 2017 7.307 7.427 7.267 7.427 486,765 +0.16(+2.21%)
Jul 18, 2017 7.226 7.387 7.146 7.267 637,728 +0.00(+0.00%)
Jul 17, 2017 7.226 7.387 7.186 7.267 367,660 +0.00(+0.00%)
Jul 14, 2017 7.226 7.387 7.186 7.267 507,033 +0.00(+0.00%)
Jul 13, 2017 7.427 7.427 7.226 7.267 532,035 -0.12(-1.63%)
Jul 12, 2017 7.588 7.668 7.347 7.387 234,661 -0.16(-2.13%)
Jul 11, 2017 7.748 7.869 7.548 7.548 393,055 -0.20(-2.59%)
Jul 10, 2017 7.548 7.809 7.548 7.748 306,630 +0.16(+2.12%)
Jul 07, 2017 7.347 7.628 7.347 7.588 206,191 +0.20(+2.72%)
Jul 06, 2017 7.427 7.588 7.307 7.387 391,464 +0.00(+0.00%)
Jul 05, 2017 7.748 7.748 7.367 7.387 329,291 -0.40(-5.15%)
Jul 03, 2017 7.628 7.809 7.628 7.788 154,296 +0.16(+2.11%)
Jun 30, 2017 7.708 7.829 7.548 7.628 415,170 -0.04(-0.52%)
Jun 29, 2017 7.748 7.869 7.628 7.668 253,891 -0.04(-0.52%)
Jun 28, 2017 7.467 7.788 7.467 7.708 460,508 +0.24(+3.23%)
Jun 27, 2017 7.467 7.704 7.467 7.467 259,086 +0.00(+0.00%)
Jun 26, 2017 7.427 7.596 7.336 7.467 264,525 +0.08(+1.09%)
Jun 23, 2017 7.267 7.467 7.226 7.387 258,939 +0.16(+2.22%)
Jun 22, 2017 7.026 7.287 7.026 7.226 398,158 +0.24(+3.45%)
Jun 21, 2017 7.066 7.226 6.945 6.986 284,876 -0.12(-1.69%)
Jun 20, 2017 7.186 7.347 6.865 7.106 1,036,039 -0.40(-5.35%)
Jun 19, 2017 7.548 7.628 7.427 7.507 240,312 -0.08(-1.06%)
Jun 16, 2017 7.548 7.668 7.467 7.588 398,620 +0.08(+1.07%)
Jun 15, 2017 7.507 7.588 7.427 7.507 306,281 -0.04(-0.53%)
Jun 14, 2017 7.989 7.989 7.427 7.548 603,033 -0.48(-6.00%)
Jun 13, 2017 7.869 8.150 7.829 8.029 803,964 +0.12(+1.52%)
Jun 12, 2017 8.070 8.270 7.829 7.909 1,240,267 -0.12(-1.50%)
Jun 09, 2017 7.788 8.029 7.708 8.029 957,562 +0.20(+2.56%)
Jun 08, 2017 7.628 7.949 7.588 7.829 496,722 +0.12(+1.56%)
Jun 07, 2017 7.708 7.869 7.588 7.708 612,578 -0.04(-0.52%)
Jun 06, 2017 7.788 7.869 7.668 7.748 782,274 -0.04(-0.52%)
Jun 05, 2017 7.628 7.829 7.507 7.788 458,107 +0.08(+1.04%)
Jun 02, 2017 7.829 7.989 7.628 7.708 436,625 -0.20(-2.54%)
Jun 01, 2017 7.869 8.070 7.708 7.909 482,480 +0.12(+1.55%)
May 31, 2017 7.949 7.989 7.628 7.788 739,695 -0.24(-3.00%)
May 30, 2017 7.949 8.230 7.829 8.029 724,948 +0.00(+0.00%)
May 26, 2017 7.909 8.110 7.909 8.029 423,170 +0.16(+2.04%)
May 25, 2017 8.230 8.310 7.829 7.869 445,853 -0.36(-4.39%)
May 24, 2017 8.110 8.351 8.070 8.230 594,536 +0.12(+1.49%)
May 23, 2017 8.230 8.230 8.070 8.110 300,290 -0.12(-1.46%)
May 22, 2017 8.230 8.230 8.029 8.230 758,732 +0.04(+0.49%)
May 19, 2017 8.190 8.270 8.110 8.190 384,575 +0.08(+0.99%)
May 18, 2017 7.909 8.190 7.909 8.110 1,619,422 +0.16(+2.02%)
May 17, 2017 7.909 8.070 7.788 7.949 624,973 -0.08(-1.00%)
May 16, 2017 8.029 8.029 7.748 8.029 675,690 +0.04(+0.50%)
May 15, 2017 8.230 8.351 7.989 7.989 454,735 -0.24(-2.93%)
May 12, 2017 8.150 8.351 8.110 8.230 421,469 +0.04(+0.49%)
May 11, 2017 8.270 8.471 8.190 8.190 669,177 -0.08(-0.97%)
May 10, 2017 8.391 8.471 8.230 8.270 1,680,110 -0.08(-0.96%)
May 09, 2017 8.310 8.511 8.070 8.351 1,079,662 +0.08(+0.97%)
May 08, 2017 8.190 8.471 8.190 8.270 735,803 +0.00(+0.00%)
May 05, 2017 8.029 8.270 8.029 8.270 537,260 +0.16(+1.98%)
May 04, 2017 8.270 8.270 7.869 8.110 423,242 -0.20(-2.42%)
May 03, 2017 8.190 8.351 8.070 8.310 469,424 +0.12(+1.47%)
May 02, 2017 8.150 8.351 8.070 8.190 802,329 +0.00(+0.00%)
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.