Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 6.693 6.736 6.552 6.648 3,752,722 +0.02(+0.36%)
Jan 30, 2012 6.565 6.655 6.509 6.624 3,111,451 -0.01(-0.08%)
Jan 27, 2012 6.434 6.696 6.418 6.629 5,865,651 +0.19(+3.02%)
Jan 26, 2012 6.720 6.781 6.381 6.434 7,935,159 -0.25(-3.67%)
Jan 25, 2012 6.533 6.702 6.438 6.680 4,057,565 +0.13(+1.95%)
Jan 24, 2012 6.426 6.560 6.376 6.552 3,359,234 +0.07(+1.11%)
Jan 23, 2012 6.466 6.608 6.389 6.480 4,424,334 +0.03(+0.41%)
Jan 20, 2012 6.341 6.474 6.285 6.453 4,093,934 +0.10(+1.64%)
Jan 19, 2012 6.450 6.490 6.272 6.349 5,407,593 -0.05(-0.71%)
Jan 18, 2012 6.275 6.416 6.264 6.394 6,988,470 +0.13(+2.13%)
Jan 17, 2012 6.283 6.291 6.144 6.261 8,919,961 +0.12(+1.91%)
Jan 13, 2012 5.947 6.482 5.891 6.144 19,500,424 +0.21(+3.60%)
Jan 12, 2012 5.832 5.944 5.808 5.931 14,821,287 +0.05(+0.91%)
Jan 11, 2012 5.579 5.891 5.504 5.877 12,856,812 +0.27(+4.80%)
Jan 10, 2012 5.613 5.637 5.539 5.608 12,457,059 +0.12(+2.14%)
Jan 09, 2012 5.581 5.608 5.446 5.491 16,264,282 -0.10(-1.81%)
Jan 06, 2012 5.470 5.597 5.395 5.592 11,254,521 +0.13(+2.44%)
Jan 05, 2012 5.179 5.459 5.139 5.459 14,042,085 +0.14(+2.61%)
Jan 04, 2012 5.264 5.390 5.243 5.320 9,743,196 +0.33(+6.57%)
Dec 30, 2011 4.952 5.019 4.952 4.992 2,671,776 +0.02(+0.48%)
Dec 29, 2011 4.880 4.990 4.809 4.968 3,629,265 +0.12(+2.47%)
Dec 28, 2011 5.040 5.131 4.838 4.848 5,244,500 -0.21(-4.16%)
Dec 27, 2011 5.014 5.088 4.891 5.059 3,020,619 +0.01(+0.26%)
Dec 23, 2011 5.008 5.046 4.899 5.046 2,601,248 +0.07(+1.45%)
Dec 21, 2011 4.862 4.992 4.762 4.974 5,838,084 +0.09(+1.80%)
Dec 20, 2011 4.758 4.928 4.758 4.886 10,584,069 +0.21(+4.56%)
Dec 19, 2011 4.963 4.979 4.649 4.673 8,390,272 -0.26(-5.19%)
Dec 16, 2011 4.848 4.982 4.814 4.928 8,650,489 +0.14(+2.84%)
Dec 15, 2011 4.918 4.944 4.723 4.793 9,250,634 -0.07(-1.37%)
Dec 14, 2011 4.739 4.888 4.657 4.859 11,652,904 +0.05(+1.05%)
Dec 13, 2011 5.051 5.070 4.731 4.809 10,849,331 -0.18(-3.63%)
Dec 12, 2011 4.979 5.006 4.848 4.990 15,360,693 -0.08(-1.53%)
Dec 09, 2011 4.902 5.074 4.862 5.067 9,796,260 +0.18(+3.77%)
Dec 08, 2011 5.038 5.062 4.809 4.883 10,263,412 -0.22(-4.28%)
Dec 07, 2011 5.054 5.144 4.963 5.102 10,583,686 +0.04(+0.79%)
Dec 06, 2011 5.040 5.094 4.982 5.062 9,312,406 +0.02(+0.32%)
Dec 05, 2011 5.075 5.123 4.992 5.046 8,846,293 +0.09(+1.77%)
Dec 02, 2011 4.888 5.048 4.824 4.958 9,524,169 +0.14(+2.99%)
Dec 01, 2011 4.819 4.904 4.753 4.814 7,927,847 -0.04(-0.77%)
Nov 30, 2011 4.928 4.963 4.731 4.851 9,262,801 +0.09(+1.90%)
Nov 29, 2011 4.678 4.793 4.579 4.761 8,970,305 +0.08(+1.71%)
Nov 28, 2011 4.713 4.798 4.622 4.681 7,254,134 +0.15(+3.29%)
Nov 25, 2011 4.521 4.651 4.494 4.531 4,107,459 -0.02(-0.47%)
Nov 23, 2011 4.505 4.601 4.430 4.553 14,071,934 -0.02(-0.41%)
Nov 22, 2011 4.737 4.777 4.545 4.571 16,563,107 -0.16(-3.38%)
Nov 21, 2011 4.654 4.890 4.629 4.731 14,244,856 -0.05(-1.11%)
Nov 18, 2011 4.705 4.830 4.638 4.785 19,707,490 +0.11(+2.40%)
Nov 17, 2011 5.024 5.046 4.585 4.673 27,483,162 -0.23(-4.62%)
Nov 16, 2011 5.408 5.432 4.867 4.899 51,020,836 -0.95(-16.26%)
Nov 15, 2011 5.800 5.981 5.800 5.851 12,164,927 -0.11(-1.79%)
Nov 14, 2011 6.064 6.147 5.864 5.957 9,340,296 -0.12(-1.93%)
Nov 11, 2011 6.272 6.420 5.997 6.075 13,872,063 -0.08(-1.26%)
Nov 10, 2011 6.501 6.541 5.955 6.152 18,872,234 -0.18(-2.90%)
Nov 09, 2011 6.600 6.621 6.269 6.336 12,526,263 -0.53(-7.69%)
Nov 08, 2011 6.938 6.938 6.760 6.864 8,026,673 -0.05(-0.69%)
Nov 07, 2011 7.013 7.207 6.749 6.912 9,071,484 -0.15(-2.11%)
Nov 04, 2011 6.978 7.253 6.957 7.061 7,613,951 +0.05(+0.76%)
Nov 03, 2011 6.760 7.117 6.658 7.008 14,863,175 +0.22(+3.22%)
Nov 02, 2011 6.661 6.840 6.589 6.789 8,479,644 +0.30(+4.64%)
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.