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 31, 2011 6.781 6.781 6.520 6.600 5,360,454 -0.26(-3.84%)
Oct 28, 2011 6.741 6.955 6.664 6.864 5,533,455 +0.08(+1.14%)
Oct 27, 2011 6.787 6.904 6.648 6.787 7,815,741 +0.29(+4.39%)
Oct 26, 2011 6.360 6.557 6.179 6.502 9,034,973 +0.32(+5.13%)
Oct 25, 2011 6.651 6.651 6.171 6.184 16,302,086 -0.63(-9.30%)
Oct 24, 2011 7.101 7.197 6.747 6.819 10,622,737 -0.21(-2.92%)
Oct 21, 2011 7.291 7.291 6.797 7.024 6,857,929 +0.02(+0.30%)
Oct 20, 2011 6.947 7.115 6.653 7.003 7,233,890 +0.07(+1.04%)
Oct 19, 2011 7.293 7.450 6.829 6.931 12,679,412 -0.39(-5.35%)
Oct 18, 2011 7.117 7.408 6.920 7.323 12,944,432 +0.22(+3.15%)
Oct 17, 2011 7.112 7.256 7.027 7.099 10,490,431 -0.10(-1.41%)
Oct 14, 2011 6.891 7.227 6.875 7.200 12,652,878 +0.41(+6.00%)
Oct 13, 2011 6.539 6.891 6.435 6.792 6,644,994 +0.18(+2.66%)
Oct 12, 2011 6.827 6.864 6.589 6.616 8,897,479 -0.12(-1.74%)
Oct 11, 2011 6.406 6.773 6.347 6.733 10,262,884 +0.28(+4.29%)
Oct 10, 2011 6.203 6.502 6.203 6.456 7,188,145 +0.43(+7.12%)
Oct 07, 2011 6.254 6.264 5.917 6.027 9,553,665 -0.09(-1.52%)
Oct 06, 2011 5.995 6.131 5.950 6.120 11,701,038 +0.40(+7.04%)
Oct 05, 2011 5.478 5.830 5.270 5.718 13,193,554 +0.26(+4.84%)
Oct 04, 2011 5.137 5.481 4.905 5.454 18,665,110 +0.21(+3.91%)
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.