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

Cvr Energy Inc (NY: CVI )

29.78 +0.07 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2009 2.996 3.007 2.788 2.804 868,989 -0.22(-7.15%)
Oct 29, 2009 2.895 3.060 2.895 3.020 889,607 +0.15(+5.30%)
Oct 28, 2009 3.087 3.092 2.783 2.868 1,213,213 -0.23(-7.56%)
Oct 27, 2009 3.076 3.199 3.036 3.103 657,663 +0.05(+1.66%)
Oct 26, 2009 3.193 3.313 3.012 3.052 1,080,589 -0.13(-4.02%)
Oct 23, 2009 3.279 3.281 3.153 3.180 1,516,423 -0.29(-8.44%)
Oct 22, 2009 3.481 3.519 3.375 3.473 506,571 -0.03(-0.76%)
Oct 21, 2009 3.513 3.612 3.471 3.500 715,402 -0.05(-1.28%)
Oct 20, 2009 3.551 3.580 3.492 3.545 1,182,242 -0.05(-1.41%)
Oct 19, 2009 3.585 3.660 3.519 3.596 541,594 +0.01(+0.30%)
Oct 16, 2009 3.604 3.668 3.567 3.585 457,153 -0.05(-1.32%)
Oct 15, 2009 3.551 3.660 3.537 3.633 342,108 +0.05(+1.34%)
Oct 14, 2009 3.593 3.612 3.495 3.585 604,918 +0.07(+1.97%)
Oct 13, 2009 3.575 3.575 3.404 3.516 829,078 -0.05(-1.42%)
Oct 12, 2009 3.652 3.702 3.537 3.567 802,424 +0.07(+2.06%)
Oct 09, 2009 3.516 3.569 3.479 3.495 390,231 -0.01(-0.15%)
Oct 08, 2009 3.527 3.553 3.455 3.500 479,144 +0.02(+0.61%)
Oct 07, 2009 3.407 3.532 3.388 3.479 596,312 +0.03(+1.01%)
Oct 06, 2009 3.244 3.540 3.241 3.444 1,604,852 +0.24(+7.58%)
Oct 05, 2009 2.988 3.556 2.959 3.201 5,065,250 +0.22(+7.33%)
Oct 02, 2009 3.028 3.089 2.830 2.983 842,958 -0.10(-3.28%)
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.