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 (%)
Dec 31, 2018	17.63	18.03	17.55	18.02	1,137,731	+0.45(+2.59%)
Dec 28, 2018	17.51	17.83	17.33	17.57	934,941	+0.10(+0.60%)
Dec 27, 2018	17.00	17.46	16.66	17.46	1,078,457	+0.08(+0.48%)
Dec 26, 2018	16.09	17.42	16.04	17.38	1,104,705	+1.45(+9.12%)
Dec 24, 2018	16.21	16.41	15.92	15.93	924,610	-0.32(-1.99%)
Dec 21, 2018	16.62	16.93	16.13	16.25	5,010,267	-0.57(-3.39%)
Dec 20, 2018	17.30	17.92	16.68	16.82	2,007,587	-0.67(-3.85%)
Dec 19, 2018	17.62	18.07	17.32	17.50	1,951,681	-0.16(-0.89%)
Dec 18, 2018	18.06	18.28	17.53	17.65	2,416,388	-0.43(-2.40%)
Dec 17, 2018	18.47	18.70	17.89	18.09	1,809,162	-0.49(-2.62%)
Dec 14, 2018	19.09	19.59	18.54	18.57	1,083,781	-0.78(-4.02%)
Dec 13, 2018	19.31	19.59	19.05	19.35	912,152	-0.10(-0.54%)
Dec 12, 2018	19.54	19.79	19.43	19.46	834,720	+0.24(+1.22%)
Dec 11, 2018	19.35	19.75	19.02	19.22	944,019	-0.05(-0.27%)
Dec 10, 2018	19.62	19.87	19.09	19.27	1,062,795	-0.41(-2.10%)
Dec 07, 2018	20.61	21.00	19.63	19.69	1,261,893	-0.56(-2.76%)
Dec 06, 2018	19.80	20.25	19.68	20.24	1,051,492	+0.09(+0.47%)
Dec 04, 2018	20.02	20.78	19.75	20.15	1,174,272	+0.16(+0.78%)

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.