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 (%)
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%)
May 01, 2017 8.029 8.230 7.909 8.190 694,244 +0.12(+1.49%)
Apr 28, 2017 7.989 8.170 7.668 8.070 658,866 +0.20(+2.55%)
Apr 27, 2017 8.150 8.150 7.548 7.869 1,020,553 +0.60(+8.29%)
Apr 26, 2017 7.347 7.507 7.150 7.267 331,190 -0.12(-1.63%)
Apr 25, 2017 7.307 7.548 7.307 7.387 248,423 +0.04(+0.55%)
Apr 24, 2017 7.186 7.427 7.186 7.347 297,054 +0.20(+2.81%)
Apr 21, 2017 6.905 7.186 6.865 7.146 539,513 +0.24(+3.49%)
Apr 20, 2017 6.905 7.036 6.825 6.905 270,610 +0.00(+0.00%)
Apr 19, 2017 7.307 7.307 6.644 6.905 849,438 -0.40(-5.49%)
Apr 18, 2017 7.146 7.387 7.146 7.307 267,372 +0.08(+1.11%)
Apr 17, 2017 7.226 7.299 7.018 7.226 282,324 +0.00(+0.00%)
Apr 13, 2017 7.267 7.327 7.186 7.226 351,742 -0.04(-0.55%)
Apr 12, 2017 7.347 7.488 7.267 7.267 228,876 -0.12(-1.63%)
Apr 11, 2017 7.467 7.467 7.226 7.387 216,552 -0.04(-0.54%)
Apr 10, 2017 7.347 7.548 7.347 7.427 118,198 +0.08(+1.09%)
Apr 07, 2017 7.307 7.507 7.226 7.347 306,142 +0.00(+0.00%)
Apr 06, 2017 7.387 7.467 7.226 7.347 207,001 -0.04(-0.54%)
Apr 05, 2017 7.708 7.788 7.307 7.387 572,883 -0.32(-4.17%)
Apr 04, 2017 7.548 7.788 7.548 7.708 202,514 +0.12(+1.59%)
Apr 03, 2017 7.507 7.628 7.467 7.588 429,380 +0.00(+0.00%)
Mar 31, 2017 7.427 7.628 7.427 7.588 226,540 +0.08(+1.07%)
Mar 30, 2017 7.628 7.660 7.427 7.507 181,290 -0.12(-1.58%)
Mar 29, 2017 7.347 7.869 7.347 7.628 431,787 +0.24(+3.26%)
Mar 28, 2017 7.387 7.548 7.267 7.387 409,180 +0.08(+1.10%)
Mar 27, 2017 7.267 7.467 7.247 7.307 297,814 +0.00(+0.00%)
Mar 24, 2017 7.628 7.628 7.307 7.307 237,988 -0.28(-3.70%)
Mar 23, 2017 7.507 7.793 7.467 7.588 376,865 +0.00(+0.00%)
Mar 22, 2017 7.708 7.748 7.347 7.588 985,966 -0.16(-2.07%)
Mar 21, 2017 8.230 8.230 7.548 7.748 1,292,118 -0.48(-5.85%)
Mar 20, 2017 8.190 8.431 8.130 8.230 399,771 +0.00(+0.00%)
Mar 17, 2017 8.391 8.431 8.150 8.230 376,734 -0.16(-1.91%)
Mar 16, 2017 8.310 8.471 8.230 8.391 304,537 +0.04(+0.48%)
Mar 15, 2017 8.270 8.391 8.150 8.351 628,479 +0.12(+1.46%)
Mar 14, 2017 8.310 8.351 8.150 8.230 617,550 -0.16(-1.91%)
Mar 13, 2017 8.351 8.632 8.270 8.391 284,670 +0.00(+0.00%)
Mar 10, 2017 8.712 8.712 8.310 8.391 582,333 -0.20(-2.34%)
Mar 09, 2017 8.310 8.712 8.270 8.591 806,067 -0.04(-0.47%)
Mar 08, 2017 9.073 9.234 8.511 8.632 482,711 -0.44(-4.87%)
Mar 07, 2017 8.953 9.073 8.872 9.073 291,598 +0.08(+0.89%)
Mar 06, 2017 8.712 8.993 8.636 8.993 456,856 +0.24(+2.75%)
Mar 03, 2017 8.511 8.832 8.351 8.752 418,689 +0.24(+2.83%)
Mar 02, 2017 8.712 8.872 8.511 8.511 537,490 -0.24(-2.75%)
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.