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 (%)
May 29, 2015	14.88	15.11	14.80	15.05	1,505,344	+0.17(+1.17%)
May 28, 2015	14.57	14.89	14.52	14.87	758,980	+0.24(+1.67%)
May 27, 2015	15.08	15.16	14.55	14.63	1,258,793	-0.37(-2.43%)
May 26, 2015	15.41	15.47	14.94	14.99	674,165	-0.58(-3.71%)
May 22, 2015	15.59	15.57	15.57	15.57	392,287	-0.06(-0.37%)
May 21, 2015	15.53	15.67	15.39	15.63	648,650	+0.24(+1.56%)
May 20, 2015	15.32	15.46	15.16	15.39	639,138	+0.09(+0.61%)
May 19, 2015	15.75	15.75	15.29	15.30	569,466	-0.43(-2.76%)
May 18, 2015	15.59	15.80	15.35	15.73	702,326	+0.17(+1.12%)
May 15, 2015	15.45	15.63	15.35	15.56	604,452	-0.04(-0.27%)
May 14, 2015	15.42	15.66	15.36	15.60	536,318	+0.26(+1.72%)
May 13, 2015	15.19	15.44	15.17	15.34	476,731	+0.13(+0.84%)
May 12, 2015	15.24	15.39	15.14	15.21	369,492	-0.07(-0.46%)
May 11, 2015	15.40	15.44	15.16	15.28	706,277	-0.16(-1.06%)
May 08, 2015	15.34	15.54	14.88	15.44	594,201	+0.29(+1.92%)
May 07, 2015	15.26	15.33	15.02	15.15	975,446	-0.10(-0.69%)
May 06, 2015	15.46	15.51	15.11	15.25	1,359,991	-0.16(-1.04%)
May 05, 2015	15.48	15.56	15.37	15.41	1,015,176	-0.07(-0.42%)
May 04, 2015	15.98	15.98	15.36	15.48	1,563,243	-0.49(-3.10%)

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.