Indicators

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.953	5.019	4.953	4.993	2,671,598	+0.02(+0.48%)
Dec 29, 2011	4.881	4.990	4.809	4.969	3,629,024	+0.12(+2.47%)
Dec 28, 2011	5.041	5.131	4.838	4.849	5,244,152	-0.21(-4.16%)
Dec 27, 2011	5.014	5.089	4.891	5.059	3,020,418	+0.01(+0.26%)
Dec 23, 2011	5.009	5.046	4.899	5.046	2,601,075	+0.07(+1.45%)
Dec 21, 2011	4.862	4.993	4.762	4.974	5,837,696	+0.09(+1.80%)
Dec 20, 2011	4.758	4.929	4.758	4.886	10,583,366	+0.21(+4.56%)
Dec 19, 2011	4.963	4.979	4.649	4.673	8,389,715	-0.26(-5.19%)
Dec 16, 2011	4.849	4.982	4.814	4.929	8,649,914	+0.14(+2.84%)
Dec 15, 2011	4.918	4.945	4.724	4.793	9,250,020	-0.07(-1.37%)
Dec 14, 2011	4.740	4.889	4.657	4.859	11,652,131	+0.05(+1.05%)
Dec 13, 2011	5.051	5.070	4.732	4.809	10,848,611	-0.18(-3.63%)
Dec 12, 2011	4.979	5.006	4.849	4.990	15,359,673	-0.08(-1.53%)
Dec 09, 2011	4.902	5.075	4.862	5.067	9,795,610	+0.18(+3.77%)
Dec 08, 2011	5.038	5.062	4.809	4.883	10,262,731	-0.22(-4.28%)
Dec 07, 2011	5.054	5.145	4.963	5.102	10,582,983	+0.04(+0.79%)
Dec 06, 2011	5.041	5.094	4.982	5.062	9,311,787	+0.02(+0.32%)
Dec 05, 2011	5.075	5.123	4.993	5.046	8,845,705	+0.09(+1.77%)
Dec 02, 2011	4.889	5.049	4.825	4.958	9,523,537	+0.14(+2.99%)

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.