Indicators

Cvr Energy Inc (NY: CVI )

29.83 +0.10 (+0.34%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.680	6.787	6.616	6.648	1,090,541	-0.03(-0.48%)
Dec 28, 2007	6.664	6.755	6.643	6.680	1,026,392	+0.03(+0.40%)
Dec 27, 2007	6.765	6.765	6.611	6.653	1,184,702	-0.10(-1.46%)
Dec 26, 2007	6.851	6.997	6.723	6.752	845,198	-0.10(-1.44%)
Dec 24, 2007	6.640	6.925	6.576	6.851	660,252	+0.26(+3.92%)
Dec 21, 2007	6.520	6.632	6.347	6.592	4,288,264	+0.06(+0.94%)
Dec 20, 2007	6.496	6.552	6.246	6.531	1,101,421	+0.04(+0.66%)
Dec 19, 2007	6.318	6.528	6.123	6.488	297,863	+0.21(+3.40%)
Dec 18, 2007	6.494	6.494	6.259	6.275	290,548	-0.05(-0.84%)
Dec 17, 2007	6.190	6.403	6.142	6.328	760,040	+0.14(+2.33%)
Dec 14, 2007	6.027	6.355	6.027	6.184	1,390,656	+0.30(+5.07%)
Dec 13, 2007	5.864	5.907	5.843	5.886	432,165	-0.09(-1.56%)
Dec 12, 2007	5.704	6.003	5.665	5.979	1,179,499	+0.31(+5.44%)
Dec 11, 2007	5.699	5.731	5.625	5.671	525,200	-0.02(-0.36%)
Dec 10, 2007	5.731	5.731	5.659	5.691	463,677	-0.03(-0.47%)
Dec 07, 2007	5.771	5.798	5.665	5.718	399,152	-0.03(-0.46%)
Dec 06, 2007	5.798	5.819	5.712	5.744	1,172,698	-0.05(-0.92%)
Dec 05, 2007	5.824	5.918	5.667	5.798	1,384,654	-0.05(-0.87%)
Dec 04, 2007	5.811	5.848	5.712	5.848	1,132,182	-0.02(-0.27%)

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.