Indicators

Cvr Energy Inc (NY: CVI )

29.73 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		18.17	18.17	18.17	0	-0.27(-1.48%)
Dec 28, 2017	18.49	18.51	18.37	18.44	272,822	-0.00(-0.03%)
Dec 27, 2017	18.44	18.66	18.28	18.45	521,597	+0.03(+0.19%)
Dec 26, 2017	17.86	18.54	17.85	18.41	453,602	+0.47(+2.64%)
Dec 22, 2017	18.00	18.12	17.82	17.94	368,284	-0.06(-0.35%)
Dec 21, 2017	17.96	18.29	17.82	18.00	749,799	+0.07(+0.41%)
Dec 20, 2017	17.40	17.97	17.20	17.93	629,396	+0.63(+3.64%)
Dec 19, 2017	17.54	17.58	17.16	17.30	668,131	-0.04(-0.22%)
Dec 18, 2017	17.48	17.56	17.11	17.34	863,104	-0.03(-0.17%)
Dec 15, 2017	17.08	17.53	17.01	17.37	3,455,189	+0.37(+2.18%)
Dec 14, 2017	16.88	17.28	16.76	17.00	988,000	+0.13(+0.78%)
Dec 13, 2017	16.60	16.91	16.48	16.87	869,864	+0.29(+1.77%)
Dec 12, 2017	16.76	16.79	16.42	16.57	1,428,954	-0.20(-1.19%)
Dec 11, 2017	16.35	16.90	16.28	16.77	1,019,584	+0.36(+2.17%)
Dec 08, 2017	16.30	16.48	16.03	16.42	567,657	+0.00(+0.00%)
Dec 07, 2017	15.88	16.27	15.86		781,342	+0.00(+0.00%)
Dec 06, 2017	16.35	16.44	15.77	15.94	1,073,593	-0.55(-3.31%)
Dec 05, 2017	15.90	16.65	15.90	16.49	871,252	+0.65(+4.10%)
Dec 04, 2017	15.86	16.12	15.81	15.84	864,369	+0.04(+0.28%)

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.