Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

18.46 +1.94 (+11.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
Apr 29, 2005 7.567 7.567 7.561 7.561 688 -0.05(-0.65%)
Apr 28, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Apr 27, 2005 7.550 7.695 7.550 7.611 7,573 +0.04(+0.58%)
Apr 26, 2005 7.547 7.567 7.547 7.567 3,098 +0.00(+0.00%)
Apr 25, 2005 7.567 7.567 7.567 7.567 0 +0.00(+0.00%)
Apr 22, 2005 7.567 7.567 7.567 7.567 1,721 -0.00(-0.04%)
Apr 21, 2005 7.666 7.666 7.570 7.570 688 -0.03(-0.34%)
Apr 20, 2005 7.634 7.634 7.576 7.596 5,507 +0.03(+0.46%)
Apr 19, 2005 7.567 7.567 7.561 7.561 688 -0.03(-0.46%)
Apr 18, 2005 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Apr 15, 2005 7.596 7.596 7.596 7.596 2,753 -0.07(-0.91%)
Apr 14, 2005 7.596 7.666 7.596 7.666 4,475 -0.00(-0.04%)
Apr 13, 2005 7.669 7.669 7.669 7.669 688 +0.04(+0.57%)
Apr 12, 2005 7.654 7.698 7.625 7.625 8,606 +0.04(+0.57%)
Apr 11, 2005 7.582 7.582 7.582 7.582 344 -0.03(-0.38%)
Apr 08, 2005 7.611 7.611 7.611 7.611 0 +0.00(+0.00%)
Apr 07, 2005 7.538 7.611 7.538 7.611 2,753 +0.01(+0.19%)
Apr 06, 2005 7.567 7.596 7.567 7.596 1,032 +0.07(+0.93%)
Apr 05, 2005 7.527 7.527 7.527 7.527 344 -0.01(-0.15%)
Apr 04, 2005 7.538 7.538 7.538 7.538 0 +0.00(+0.00%)
Apr 01, 2005 7.553 7.553 7.538 7.538 2,409 -0.06(-0.76%)
Mar 31, 2005 7.553 7.596 7.553 7.596 5,507 +0.04(+0.58%)
Mar 30, 2005 7.567 7.567 7.553 7.553 5,507 -0.07(-0.95%)
Mar 29, 2005 7.625 7.625 7.625 7.625 344 +0.03(+0.38%)
Mar 28, 2005 7.683 7.683 7.596 7.596 4,819 -0.09(-1.13%)
Mar 24, 2005 7.683 7.686 7.683 7.683 4,819 -0.00(-0.04%)
Mar 23, 2005 7.686 7.686 7.686 7.686 0 +0.00(+0.00%)
Mar 22, 2005 7.686 7.686 7.686 7.686 0 +0.00(+0.00%)
Mar 21, 2005 7.692 7.692 7.686 7.686 3,786 -0.03(-0.34%)
Mar 18, 2005 7.712 7.712 7.712 7.712 1,032 +0.03(+0.34%)
Mar 17, 2005 7.686 7.686 7.686 7.686 0 +0.00(+0.00%)
Mar 16, 2005 7.698 7.698 7.686 7.686 2,065 -0.06(-0.71%)
Mar 15, 2005 7.692 7.756 7.692 7.742 8,950 +0.04(+0.57%)
Mar 14, 2005 7.698 7.698 7.698 7.698 688 -0.03(-0.38%)
Mar 11, 2005 7.727 7.727 7.727 7.727 1,032 -0.03(-0.37%)
Mar 10, 2005 7.756 7.756 7.756 7.756 0 +0.00(+0.00%)
Mar 09, 2005 7.756 7.756 7.756 7.756 1,721 +0.07(+0.95%)
Mar 08, 2005 7.672 7.683 7.672 7.683 8,950 +0.06(+0.72%)
Mar 07, 2005 7.628 7.628 7.628 7.628 688 +0.01(+0.15%)
Mar 04, 2005 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Mar 03, 2005 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Mar 02, 2005 7.625 7.625 7.617 7.617 2,753 -0.04(-0.49%)
Mar 01, 2005 7.654 7.654 7.654 7.654 344 +0.03(+0.38%)
Feb 28, 2005 7.625 7.625 7.625 7.625 0 +0.00(+0.00%)
Feb 25, 2005 7.625 7.625 7.625 7.625 0 +0.00(+0.00%)
Feb 24, 2005 7.625 7.625 7.625 7.625 344 -0.03(-0.38%)
Feb 23, 2005 7.654 7.654 7.654 7.654 4,130 +0.00(+0.00%)
Feb 22, 2005 7.654 7.654 7.654 7.654 2,753 -0.03(-0.38%)
Feb 18, 2005 7.683 7.683 7.683 7.683 3,442 +0.00(+0.04%)
Feb 17, 2005 7.625 7.681 7.608 7.681 13,425 +0.10(+1.38%)
Feb 16, 2005 7.576 7.576 7.576 7.576 0 +0.00(+0.00%)
Feb 15, 2005 7.561 7.622 7.561 7.576 15,146 +0.01(+0.19%)
Feb 14, 2005 7.582 7.582 7.561 7.561 1,376 -0.03(-0.46%)
Feb 11, 2005 7.596 7.596 7.596 7.596 688 +0.00(+0.00%)
Feb 10, 2005 7.582 7.596 7.567 7.596 5,163 -0.02(-0.31%)
Feb 09, 2005 7.588 7.620 7.582 7.620 15,146 +0.00(+0.00%)
Feb 08, 2005 7.620 7.620 7.620 7.620 1,376 +0.01(+0.08%)
Feb 07, 2005 7.582 7.614 7.582 7.614 7,573 +0.03(+0.42%)
Feb 04, 2005 7.582 7.582 7.582 7.582 688 +0.00(+0.00%)
Feb 03, 2005 7.582 7.582 7.582 7.582 688 -0.03(-0.34%)
Feb 02, 2005 7.538 7.608 7.538 7.608 2,753 +0.00(+0.04%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.