Indicators

Cvr Energy Inc (NY: CVI )

29.59 -0.19 (-0.64%)

Streaming Delayed Price Updated: 2:50 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.783	9.844	9.716	9.796	672,538	-0.02(-0.19%)
Sep 27, 2012	9.786	9.884	9.722	9.815	1,509,648	+0.09(+0.90%)
Sep 26, 2012	9.924	9.983	9.620	9.727	1,126,668	-0.20(-2.04%)
Sep 25, 2012	10.05	10.15	9.914	9.930	1,289,743	-0.09(-0.85%)
Sep 24, 2012	9.999	10.13	9.930	10.01	910,386	-0.02(-0.24%)
Sep 21, 2012	10.07	10.22	10.04	10.04	2,507,376	+0.04(+0.40%)
Sep 20, 2012	9.826	10.05	9.714	9.999	1,304,542	+0.17(+1.76%)
Sep 19, 2012	9.732	9.895	9.658	9.826	1,285,061	+0.22(+2.25%)
Sep 18, 2012	9.706	9.767	9.543	9.610	1,495,070	-0.14(-1.39%)
Sep 17, 2012	9.794	10.01	9.719	9.746	1,305,214	-0.06(-0.65%)
Sep 14, 2012	9.356	9.815	9.330	9.810	2,555,544	+0.53(+5.75%)
Sep 13, 2012	9.282	9.348	9.122	9.276	1,470,704	+0.04(+0.43%)
Sep 12, 2012	9.114	9.239	9.058	9.236	924,698	+0.16(+1.79%)
Sep 11, 2012	8.925	9.082	8.890	9.074	1,939,330	+0.18(+2.04%)
Sep 10, 2012	8.882	8.917	8.821	8.893	997,356	+0.01(+0.06%)
Sep 07, 2012	8.701	8.986	8.650	8.887	1,253,279	+0.15(+1.68%)
Sep 06, 2012	8.359	8.757	8.359	8.741	3,149,272	+0.43(+5.23%)
Sep 05, 2012	8.072	8.306	8.064	8.306	2,288,494	+0.25(+3.08%)

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.