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

Cvr Energy Inc (NY: CVI )

29.98 +0.27 (+0.92%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 24, 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 (%)
Mar 31, 2020 9.330 10.06 9.204 9.503 2,373,399 +0.47(+5.22%)
Mar 30, 2020 8.341 9.215 8.106 9.031 2,609,132 +0.32(+3.63%)
Mar 27, 2020 9.549 9.549 8.709 8.715 2,068,263 -1.25(-12.52%)
Mar 26, 2020 8.497 10.52 8.341 9.963 2,777,839 +1.05(+11.81%)
Mar 25, 2020 8.945 9.445 7.985 8.911 3,129,368 +0.09(+1.04%)
Mar 24, 2020 10.24 10.24 8.801 8.819 2,023,975 -0.65(-6.86%)
Mar 23, 2020 11.45 11.65 9.319 9.468 1,960,654 -2.08(-18.02%)
Mar 20, 2020 11.46 12.88 10.42 11.55 2,944,796 +0.16(+1.41%)
Mar 19, 2020 10.84 12.36 10.76 11.39 1,999,142 +0.49(+4.48%)
Mar 18, 2020 10.35 11.19 9.649 10.90 2,158,347 -0.30(-2.67%)
Mar 17, 2020 10.51 11.20 9.773 11.20 3,230,265 +0.88(+8.52%)
Mar 16, 2020 9.986 12.07 9.830 10.32 3,278,324 -1.64(-13.70%)
Mar 13, 2020 9.468 12.03 8.626 11.96 4,608,453 +3.20(+36.48%)
Mar 12, 2020 9.894 9.951 8.060 8.761 3,428,354 -2.01(-18.63%)
Mar 11, 2020 11.47 11.57 10.64 10.77 2,313,609 -1.11(-9.34%)
Mar 10, 2020 13.05 13.06 10.76 11.88 3,192,729 -0.27(-2.22%)
Mar 09, 2020 12.04 13.64 11.90 12.15 3,045,612 -1.82(-13.01%)
Mar 06, 2020 13.54 14.50 12.95 13.96 1,825,255 -0.13(-0.94%)
Mar 05, 2020 14.77 15.02 13.71 14.10 2,490,770 -1.01(-6.66%)
Mar 04, 2020 15.72 15.80 14.98 15.10 1,392,621 -0.34(-2.20%)
Mar 03, 2020 16.06 16.42 15.19 15.44 1,294,221 -0.59(-3.69%)
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.