Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

29.89 +0.16 (+0.54%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.746 8.746 8.746 1,270,774 -0.22(-2.42%)
Dec 30, 2020 8.599 9.016 8.599 8.963 1,270,774 +0.37(+4.30%)
Dec 29, 2020 8.658 8.758 8.341 8.594 807,503 +0.01(+0.14%)
Dec 28, 2020 8.699 8.999 8.576 8.582 712,478 -0.02(-0.27%)
Dec 24, 2020 8.717 8.717 8.417 8.605 332,371 -0.16(-1.87%)
Dec 23, 2020 8.236 8.825 8.236 8.770 1,271,507 +0.68(+8.34%)
Dec 22, 2020 8.294 8.406 8.083 8.095 1,044,995 -0.22(-2.61%)
Dec 21, 2020 8.300 8.476 7.954 8.312 1,202,514 -0.39(-4.52%)
Dec 18, 2020 8.834 8.987 8.682 8.705 2,142,103 -0.16(-1.79%)
Dec 17, 2020 8.799 8.940 8.470 8.864 927,489 +0.23(+2.72%)
Dec 16, 2020 8.975 8.981 8.605 8.629 719,539 -0.35(-3.92%)
Dec 15, 2020 8.940 9.040 8.582 8.981 637,641 +0.12(+1.39%)
Dec 14, 2020 9.703 9.703 8.852 8.858 1,015,335 -0.60(-6.39%)
Dec 11, 2020 9.638 9.638 9.333 9.462 519,937 -0.29(-3.01%)
Dec 10, 2020 9.363 9.867 9.333 9.756 849,021 +0.38(+4.01%)
Dec 09, 2020 9.409 9.638 9.081 9.380 1,253,999 +0.11(+1.20%)
Dec 08, 2020 9.081 9.715 9.010 9.269 1,534,810 +0.23(+2.60%)
Dec 07, 2020 9.415 9.415 8.940 9.034 1,189,409 -0.58(-5.99%)
Dec 04, 2020 9.204 9.609 9.186 9.609 970,539 +0.66(+7.41%)
Dec 03, 2020 9.081 9.357 8.887 8.946 990,287 -0.02(-0.20%)
Dec 02, 2020 8.506 9.081 8.482 8.963 943,840 +0.38(+4.45%)
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.