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 (%)
May 28, 2010 2.015 2.052 1.940 2.015 853,856 -0.02(-1.18%)
May 27, 2010 2.002 2.055 1.988 2.039 498,099 +0.07(+3.80%)
May 26, 2010 1.964 1.999 1.916 1.964 3,132 +0.08(+4.10%)
May 25, 2010 1.903 1.914 1.837 1.887 1,875 -0.10(-5.09%)
May 24, 2010 2.034 2.063 1.951 1.988 759,153 -0.05(-2.48%)
May 21, 2010 1.988 2.114 1.980 2.039 1,013,727 +0.01(+0.66%)
May 20, 2010 1.988 2.066 1.967 2.026 1,364,723 -0.10(-4.88%)
May 19, 2010 2.132 2.204 2.066 2.130 1,174,558 +0.00(+0.13%)
May 18, 2010 2.228 2.239 2.111 2.127 2,055,922 -0.09(-4.09%)
May 17, 2010 2.167 2.226 2.146 2.218 1,541,671 +0.07(+3.23%)
May 14, 2010 2.148 2.156 2.090 2.148 1,126,251 -0.02(-0.86%)
May 13, 2010 2.148 2.199 2.130 2.167 524,462 +0.01(+0.37%)
May 12, 2010 2.087 2.159 2.076 2.159 541,176 +0.07(+3.45%)
May 11, 2010 2.100 2.119 2.076 2.087 464,552 -0.01(-0.25%)
May 10, 2010 2.087 2.095 2.058 2.092 871,140 +0.09(+4.67%)
May 07, 2010 2.023 2.066 1.932 1.999 1,865,145 -0.05(-2.34%)
May 06, 2010 2.050 2.114 1.850 2.047 1,947,637 -0.09(-4.01%)
May 05, 2010 2.119 2.150 2.052 2.133 1,839,022 -0.03(-1.59%)
May 04, 2010 2.154 2.170 2.119 2.167 2,506,826 -0.09(-4.01%)
May 03, 2010 2.276 2.300 2.175 2.258 1,122,192 -0.01(-0.24%)
Apr 30, 2010 2.327 2.340 2.204 2.263 2,538,745 -0.05(-2.30%)
Apr 29, 2010 2.255 2.316 2.228 2.316 959,826 +0.08(+3.45%)
Apr 28, 2010 2.210 2.247 2.156 2.239 793,724 +0.04(+1.69%)
Apr 27, 2010 2.290 2.292 2.199 2.202 990,268 -0.09(-3.95%)
Apr 26, 2010 2.308 2.308 2.244 2.292 939,166 +0.01(+0.23%)
Apr 23, 2010 2.226 2.287 2.202 2.287 832,472 +0.08(+3.50%)
Apr 22, 2010 2.127 2.220 2.127 2.210 869,441 +0.07(+3.11%)
Apr 21, 2010 2.191 2.194 2.143 2.143 578,231 -0.03(-1.59%)
Apr 20, 2010 2.140 2.180 2.132 2.178 626,673 +0.04(+1.87%)
Apr 19, 2010 2.199 2.210 2.122 2.138 1,300,828 -0.07(-3.14%)
Apr 16, 2010 2.210 2.226 2.138 2.207 1,454,685 -0.01(-0.24%)
Apr 15, 2010 2.215 2.250 2.202 2.212 1,186,391 +0.01(+0.24%)
Apr 14, 2010 2.114 2.212 2.114 2.207 1,089,987 +0.10(+4.68%)
Apr 13, 2010 2.124 2.150 2.108 2.108 1,711,562 -0.05(-2.35%)
Apr 12, 2010 2.212 2.226 2.108 2.159 2,670,497 -0.06(-2.88%)
Apr 09, 2010 2.308 2.327 2.202 2.223 1,786,183 -0.09(-4.03%)
Apr 08, 2010 2.346 2.348 2.260 2.316 1,185,351 -0.03(-1.25%)
Apr 07, 2010 2.442 2.442 2.338 2.346 1,127,932 -0.11(-4.35%)
Apr 06, 2010 2.428 2.508 2.428 2.452 860,632 +0.02(+0.66%)
Apr 05, 2010 2.394 2.436 2.383 2.436 773,829 +0.06(+2.35%)
Apr 01, 2010 2.338 2.380 2.380 2.380 695,562 +0.05(+2.06%)
Mar 31, 2010 2.338 2.372 2.322 2.332 781,734 -0.01(-0.34%)
Mar 30, 2010 2.386 2.394 2.332 2.340 870,214 -0.04(-1.79%)
Mar 29, 2010 2.346 2.402 2.338 2.383 1,564,999 +0.06(+2.76%)
Mar 26, 2010 2.306 2.330 2.274 2.319 1,302,576 +0.03(+1.40%)
Mar 25, 2010 2.335 2.362 2.282 2.287 1,229,636 -0.04(-1.61%)
Mar 24, 2010 2.332 2.336 2.306 2.324 2,627,926 -0.01(-0.57%)
Mar 23, 2010 2.343 2.351 2.311 2.338 1,287,562 +0.01(+0.34%)
Mar 22, 2010 2.356 2.370 2.306 2.330 1,369,409 -0.04(-1.80%)
Mar 19, 2010 2.399 2.442 2.319 2.372 1,411,559 -0.04(-1.66%)
Mar 18, 2010 2.458 2.479 2.383 2.412 1,322,040 -0.01(-0.44%)
Mar 17, 2010 2.399 2.468 2.388 2.423 1,431,469 +0.03(+1.45%)
Mar 16, 2010 2.391 2.396 2.308 2.388 1,523,539 -0.01(-0.22%)
Mar 15, 2010 2.378 2.399 2.370 2.394 1,845,265 -0.07(-3.02%)
Mar 12, 2010 2.468 2.500 2.428 2.468 1,425,853 +0.03(+1.09%)
Mar 11, 2010 2.503 2.559 2.434 2.442 3,239,826 -0.07(-2.86%)
Mar 10, 2010 2.420 2.544 2.399 2.514 3,010,350 +0.11(+4.78%)
Mar 09, 2010 2.394 2.423 2.380 2.399 2,341,012 +0.01(+0.56%)
Mar 08, 2010 2.375 2.426 2.370 2.386 2,451,627 +0.03(+1.24%)
Mar 05, 2010 2.322 2.370 2.322 2.356 2,046,419 +0.06(+2.67%)
Mar 04, 2010 2.308 2.396 2.292 2.295 2,564,159 +0.01(+0.35%)
Mar 03, 2010 2.274 2.308 2.260 2.287 2,354,609 +0.03(+1.18%)
Mar 02, 2010 2.308 2.332 2.250 2.260 4,358,428 +0.08(+3.54%)
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.