Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cvr Energy Inc (NY: CVI )

27.86 +0.39 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2010 2.015 2.052 1.940 2.015 853,856 -0.02(-1.18%)
May 27, 2010 2.002 2.055 1.988 2.039 498,099 +0.07(+3.80%)
May 26, 2010 1.964 1.999 1.916 1.964 3,132 +0.08(+4.10%)
May 25, 2010 1.903 1.914 1.837 1.887 1,875 -0.10(-5.09%)
May 24, 2010 2.034 2.063 1.951 1.988 759,153 -0.05(-2.48%)
May 21, 2010 1.988 2.114 1.980 2.039 1,013,727 +0.01(+0.66%)
May 20, 2010 1.988 2.066 1.967 2.026 1,364,723 -0.10(-4.88%)
May 19, 2010 2.132 2.204 2.066 2.130 1,174,558 +0.00(+0.13%)
May 18, 2010 2.228 2.239 2.111 2.127 2,055,922 -0.09(-4.09%)
May 17, 2010 2.167 2.226 2.146 2.218 1,541,671 +0.07(+3.23%)
May 14, 2010 2.148 2.156 2.090 2.148 1,126,251 -0.02(-0.86%)
May 13, 2010 2.148 2.199 2.130 2.167 524,462 +0.01(+0.37%)
May 12, 2010 2.087 2.159 2.076 2.159 541,176 +0.07(+3.45%)
May 11, 2010 2.100 2.119 2.076 2.087 464,552 -0.01(-0.25%)
May 10, 2010 2.087 2.095 2.058 2.092 871,140 +0.09(+4.67%)
May 07, 2010 2.023 2.066 1.932 1.999 1,865,145 -0.05(-2.34%)
May 06, 2010 2.050 2.114 1.850 2.047 1,947,637 -0.09(-4.01%)
May 05, 2010 2.119 2.150 2.052 2.133 1,839,022 -0.03(-1.59%)
May 04, 2010 2.154 2.170 2.119 2.167 2,506,826 -0.09(-4.01%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.