Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cvr Energy Inc (NY: CVI )

26.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.941	2.023	1.933	1.962	1,450,668	+0.04(+1.94%)
Apr 29, 2009	1.917	1.970	1.885	1.925	1,829,765	+0.05(+2.85%)
Apr 28, 2009	1.783	1.906	1.765	1.871	2,493,308	+0.07(+3.69%)
Apr 27, 2009	1.791	1.850	1.749	1.805	1,303,732	-0.02(-1.17%)
Apr 24, 2009	1.818	1.837	1.762	1.826	1,237,361	+0.05(+2.55%)
Apr 23, 2009	1.834	1.850	1.749	1.781	1,107,419	-0.03(-1.48%)
Apr 22, 2009	1.757	1.837	1.701	1.807	1,828,737	+0.01(+0.59%)
Apr 21, 2009	1.698	1.821	1.690	1.797	1,190,090	+0.11(+6.48%)
Apr 20, 2009	1.805	1.823	1.658	1.687	1,385,697	-0.14(-7.86%)
Apr 17, 2009	1.775	1.863	1.661	1.831	1,422,405	+0.06(+3.31%)
Apr 16, 2009	1.639	1.789	1.610	1.773	2,063,525	+0.14(+8.66%)
Apr 15, 2009	1.594	1.650	1.575	1.631	1,277,869	+0.02(+0.99%)
Apr 14, 2009	1.626	1.658	1.565	1.615	1,453,658	-0.05(-3.20%)
Apr 13, 2009	1.639	1.687	1.589	1.669	892,349	+0.02(+0.97%)
Apr 09, 2009	1.647	1.677	1.621	1.653	1,078,574	+0.04(+2.31%)
Apr 08, 2009	1.594	1.653	1.554	1.615	846,769	+0.04(+2.36%)
Apr 07, 2009	1.562	1.618	1.527	1.578	729,676	-0.04(-2.47%)
Apr 06, 2009	1.567	1.639	1.538	1.618	687,611	+0.02(+1.34%)
Apr 03, 2009	1.573	1.613	1.490	1.597	1,167,191	+0.01(+0.33%)
Apr 02, 2009	1.591	1.666	1.554	1.591	1,495,074	+0.04(+2.58%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cvr Energy Inc (NY: CVI )

Historical Prices