Indicators

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	5.918	6.155	5.636	6.151	4,178,060	+0.23(+3.93%)
Jul 28, 2016	6.022	6.355	5.914	5.918	3,175,645	+0.06(+1.06%)
Jul 27, 2016	5.981	6.164	5.798	5.856	2,549,737	-0.07(-1.19%)
Jul 26, 2016	5.673	5.952	5.652	5.927	1,972,287	+0.23(+4.09%)
Jul 25, 2016	5.781	5.835	5.603	5.694	1,951,889	-0.11(-1.93%)
Jul 22, 2016	5.798	5.821	5.690	5.806	1,334,537	+0.01(+0.22%)
Jul 21, 2016	5.943	5.989	5.781	5.794	2,121,258	-0.14(-2.31%)
Jul 20, 2016	5.885	6.014	5.765	5.931	1,821,492	+0.04(+0.63%)
Jul 19, 2016	5.898	5.935	5.819	5.894	1,086,615	+0.00(+0.07%)
Jul 18, 2016	5.815	5.973	5.672	5.889	1,953,145	+0.04(+0.71%)
Jul 15, 2016	5.902	5.960	5.761	5.848	1,995,493	-0.01(-0.14%)
Jul 14, 2016	5.993	6.039	5.844	5.856	2,022,534	-0.09(-1.54%)
Jul 13, 2016	6.085	6.160	5.902	5.948	2,068,766	-0.14(-2.25%)
Jul 12, 2016	6.118	6.276	6.051	6.085	3,033,505	+0.10(+1.60%)
Jul 11, 2016	6.118	6.222	5.918	5.989	3,029,349	-0.03(-0.55%)
Jul 08, 2016	6.051	6.164	6.018	6.022	3,268,258	+0.00(+0.07%)
Jul 07, 2016	6.442	6.631	6.018	6.018	3,052,522	-0.34(-5.42%)
Jul 06, 2016	6.463	6.463	6.097	6.363	6,319,125	-0.12(-1.86%)
Jul 05, 2016	6.521	6.546	6.189	6.484	3,495,933	-0.10(-1.58%)

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.