Indicators

Cvr Energy Inc (NY: CVI )

29.99 +0.28 (+0.94%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	24.49	24.61	24.25	24.27	381,596	-0.36(-1.48%)
Nov 27, 2019	25.08	25.13	24.35	24.63	919,120	-0.42(-1.67%)
Nov 26, 2019	25.25	25.43	25.04	25.05	1,018,553	-0.18(-0.71%)
Nov 25, 2019	25.37	25.57	25.17	25.23	669,552	-0.10(-0.40%)
Nov 22, 2019	25.58	25.72	25.10	25.33	844,732	-0.13(-0.51%)
Nov 21, 2019	25.08	25.65	24.98	25.46	1,062,437	+0.44(+1.74%)
Nov 20, 2019	25.03	25.27	24.79	25.02	1,002,156	-0.02(-0.09%)
Nov 19, 2019	25.31	25.31	24.79	25.04	927,605	-0.29(-1.13%)
Nov 18, 2019	25.96	26.03	25.11	25.33	976,258	-0.69(-2.64%)
Nov 15, 2019	26.49	26.53	25.91	26.02	640,881	-0.19(-0.73%)
Nov 14, 2019	26.03	26.31	25.91	26.21	553,564	+0.18(+0.71%)
Nov 13, 2019	26.00	26.27	25.95	26.02	539,754	-0.13(-0.51%)
Nov 12, 2019	26.42	26.71	26.02	26.16	640,158	-0.09(-0.34%)
Nov 11, 2019	26.10	26.59	25.98	26.24	557,843	-0.05(-0.19%)
Nov 08, 2019	26.34	26.41	26.00	26.30	439,711	-0.08(-0.32%)
Nov 07, 2019	26.33	26.75	26.22	26.38	578,034	+0.29(+1.11%)
Nov 06, 2019	26.52	26.61	25.80	26.09	788,051	-0.60(-2.26%)
Nov 05, 2019	26.51	26.84	26.32	26.69	793,485	+0.26(+0.99%)
Nov 04, 2019	26.50	26.84	26.34	26.43	905,455	+0.18(+0.68%)

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.