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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 4.014 4.091 3.974 4.046 962,430 +0.03(+0.73%)
Dec 30, 2010 4.070 4.073 4.017 4.017 754,564 -0.05(-1.18%)
Dec 29, 2010 3.905 4.083 3.897 4.065 1,352,215 +0.19(+4.81%)
Dec 28, 2010 3.910 3.910 3.860 3.878 1,063,095 -0.03(-0.82%)
Dec 27, 2010 3.894 3.921 3.831 3.910 842,631 -0.01(-0.34%)
Dec 23, 2010 3.980 3.993 3.913 3.924 1,102,075 -0.05(-1.27%)
Dec 22, 2010 3.913 4.043 3.900 3.974 2,709,116 +0.06(+1.64%)
Dec 21, 2010 3.750 3.934 3.745 3.910 3,541,566 +0.18(+4.86%)
Dec 20, 2010 3.588 3.769 3.588 3.729 2,373,690 +0.13(+3.71%)
Dec 17, 2010 3.518 3.596 3.484 3.596 2,731,735 +0.05(+1.43%)
Dec 16, 2010 3.516 3.574 3.457 3.545 1,724,716 +0.03(+0.91%)
Dec 15, 2010 3.540 3.617 3.497 3.513 1,789,778 -0.04(-1.20%)
Dec 14, 2010 3.588 3.612 3.516 3.556 3,943,225 -0.03(-0.89%)
Dec 13, 2010 3.582 3.761 3.550 3.588 4,201,090 +0.02(+0.45%)
Dec 10, 2010 3.465 3.582 3.460 3.572 2,396,860 +0.11(+3.24%)
Dec 09, 2010 3.486 3.526 3.436 3.460 1,657,872 +0.01(+0.23%)
Dec 08, 2010 3.457 3.489 3.414 3.452 2,299,061 +0.02(+0.47%)
Dec 07, 2010 3.452 3.526 3.412 3.436 3,816,711 +0.07(+2.22%)
Dec 06, 2010 3.358 3.449 3.353 3.361 2,680,150 +0.01(+0.24%)
Dec 03, 2010 3.300 3.374 3.300 3.353 1,675,325 +0.04(+1.21%)
Dec 02, 2010 3.292 3.342 3.281 3.313 3,426,427 +0.09(+2.64%)
Dec 01, 2010 3.281 3.321 3.151 3.228 3,297,354 +0.02(+0.66%)
Nov 30, 2010 3.145 3.215 3.081 3.207 3,721,981 +0.00(+0.00%)
Nov 29, 2010 3.137 3.215 3.132 3.207 3,461,895 +0.03(+1.09%)
Nov 26, 2010 3.039 3.207 3.025 3.172 2,026,794 +0.11(+3.48%)
Nov 24, 2010 3.092 3.065 3.065 3.065 4,120,698 +0.00(+0.00%)
Nov 23, 2010 2.985 3.079 2.972 3.065 3,544,702 +0.03(+0.88%)
Nov 22, 2010 2.985 3.071 2.975 3.039 4,778,916 +0.03(+0.89%)
Nov 19, 2010 2.844 3.031 2.799 3.012 42,007,124 -0.05(-1.65%)
Nov 18, 2010 2.932 3.121 2.919 3.063 7,952,957 +0.12(+3.98%)
Nov 17, 2010 2.743 2.969 2.615 2.945 5,965,848 +0.01(+0.18%)
Nov 16, 2010 2.969 2.993 2.879 2.940 1,434,137 -0.05(-1.78%)
Nov 15, 2010 2.953 3.055 2.935 2.993 834,561 +0.07(+2.28%)
Nov 12, 2010 2.983 3.039 2.895 2.927 1,316,124 -0.09(-3.00%)
Nov 11, 2010 3.031 3.071 3.017 3.017 1,170,922 -0.06(-1.99%)
Nov 10, 2010 3.100 3.105 2.996 3.079 1,431,589 -0.01(-0.26%)
Nov 09, 2010 3.119 3.129 3.063 3.087 1,438,552 -0.02(-0.77%)
Nov 08, 2010 3.119 3.137 3.092 3.111 1,304,989 -0.01(-0.43%)
Nov 05, 2010 3.132 3.151 3.065 3.124 1,710,891 -0.01(-0.26%)
Nov 04, 2010 3.001 3.177 2.927 3.132 2,481,911 +0.23(+7.80%)
Nov 03, 2010 2.839 2.911 2.812 2.905 2,119,971 +0.08(+2.83%)
Nov 02, 2010 2.703 2.969 2.697 2.825 6,018,555 +0.29(+11.34%)
Nov 01, 2010 2.543 2.617 2.511 2.538 965,998 +0.00(+0.00%)
Oct 29, 2010 2.498 2.540 2.482 2.538 896,956 +0.02(+0.85%)
Oct 28, 2010 2.548 2.567 2.506 2.516 411,375 -0.01(-0.21%)
Oct 27, 2010 2.559 2.580 2.468 2.522 721,234 -0.05(-1.87%)
Oct 25, 2010 2.514 2.633 2.500 2.570 1,313,824 +0.10(+4.10%)
Oct 22, 2010 2.439 2.479 2.426 2.468 506,822 +0.02(+0.98%)
Oct 21, 2010 2.503 2.538 2.444 2.444 1,687,713 -0.04(-1.61%)
Oct 20, 2010 2.450 2.524 2.439 2.484 1,548,139 +0.05(+1.86%)
Oct 19, 2010 2.500 2.524 2.407 2.439 947,217 -0.10(-4.09%)
Oct 18, 2010 2.495 2.562 2.463 2.543 640,810 +0.04(+1.49%)
Oct 15, 2010 2.543 2.562 2.479 2.506 973,708 -0.01(-0.42%)
Oct 14, 2010 2.567 2.594 2.511 2.516 1,343,237 -0.05(-1.97%)
Oct 13, 2010 2.388 2.602 2.383 2.567 1,790,258 +0.18(+7.60%)
Oct 12, 2010 2.362 2.391 2.295 2.386 472,393 +0.01(+0.34%)
Oct 11, 2010 2.364 2.396 2.322 2.378 555,778 +0.02(+1.02%)
Oct 08, 2010 2.354 2.372 2.276 2.354 1,400,405 +0.08(+3.52%)
Oct 07, 2010 2.274 2.290 2.239 2.274 2,251 +0.01(+0.35%)
Oct 06, 2010 2.228 2.266 2.228 2.266 896,460 +0.03(+1.31%)
Oct 05, 2010 2.162 2.247 2.151 2.236 671,074 +0.10(+4.87%)
Oct 04, 2010 2.180 2.180 2.103 2.132 861,480 -0.05(-2.32%)
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.