Indicators

Cvr Energy Inc (NY: CVI )

29.73 -0.16 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.9436	0.9862	0.8729	0.9329	809,309	-0.05(-5.41%)
Nov 26, 2008	0.8556	1.056	0.8450	0.9862	1,137,165	+0.10(+11.11%)
Nov 25, 2008	0.8530	0.8876	0.7757	0.8876	1,047,935	+0.06(+7.07%)
Nov 24, 2008	0.8290	0.9036	0.7863	0.8290	1,681,013	+0.02(+1.97%)
Nov 21, 2008	0.7490	0.8183	0.6797	0.8130	1,706,066	+0.09(+11.72%)
Nov 20, 2008	0.7064	0.7437	0.6504	0.7277	1,959,624	-0.02(-2.50%)
Nov 19, 2008	0.8450	0.8450	0.7330	0.7463	1,600,348	-0.11(-12.50%)
Nov 18, 2008	0.8183	0.8530	0.7623	0.8530	1,745,624	+0.05(+5.61%)
Nov 17, 2008	0.8183	0.8636	0.7863	0.8076	882,981	+0.01(+0.66%)
Nov 14, 2008	0.8796	0.9009	0.8023	0.8023	1,921,312	-0.12(-13.26%)
Nov 13, 2008	0.7916	0.9249	0.7357	0.9249	2,867,910	+0.14(+17.23%)
Nov 12, 2008	0.8503	0.8849	0.7836	0.7890	1,692,879	-0.10(-11.38%)
Nov 11, 2008	0.9729	1.005	0.8663	0.8903	1,965,000	-0.12(-12.11%)
Nov 10, 2008	1.181	1.194	0.9969	1.013	2,184,669	-0.09(-8.43%)
Nov 07, 2008	1.157	1.245	1.077	1.106	2,175,544	-0.03(-3.04%)
Nov 06, 2008	1.551	1.562	1.133	1.141	4,337,216	-0.19(-14.40%)
Nov 05, 2008	1.477	1.482	1.106	1.333	3,190,180	-0.17(-11.35%)
Nov 04, 2008	1.447	1.503	1.237	1.503	5,033,960	+0.15(+11.24%)

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.