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 (%)
Sep 30, 2010 2.198 2.212 2.151 2.198 13,142 +0.04(+1.81%)
Sep 29, 2010 2.132 2.172 2.124 2.159 666,321 +0.01(+0.62%)
Sep 28, 2010 2.108 2.159 2.058 2.146 527,850 +0.05(+2.16%)
Sep 27, 2010 2.090 2.111 2.066 2.100 398,987 +0.01(+0.51%)
Sep 24, 2010 2.034 2.090 2.023 2.090 402,071 +0.09(+4.53%)
Sep 23, 2010 2.026 2.050 1.988 1.999 4,393 -0.07(-3.18%)
Sep 22, 2010 2.079 2.090 2.039 2.065 1,047,087 -0.03(-1.32%)
Sep 21, 2010 2.092 2.100 2.031 2.092 1,023,121 -0.01(-0.38%)
Sep 20, 2010 2.058 2.106 2.039 2.100 664,963 +0.04(+2.07%)
Sep 17, 2010 2.058 2.082 2.002 2.058 1,502,826 -0.05(-2.28%)
Sep 15, 2010 2.164 2.164 2.082 2.106 730,876 -0.07(-3.30%)
Sep 14, 2010 2.188 2.199 2.148 2.178 871,849 -0.01(-0.49%)
Sep 13, 2010 2.108 2.199 2.103 2.188 1,479,937 +0.10(+4.59%)
Sep 10, 2010 2.063 2.143 2.063 2.092 1,027,015 +0.05(+2.35%)
Sep 09, 2010 2.074 2.074 2.012 2.044 1,630,609 +0.01(+0.39%)
Sep 08, 2010 2.082 2.095 2.034 2.036 1,238,535 -0.03(-1.55%)
Sep 07, 2010 2.068 2.132 2.039 2.068 3,579 -0.01(-0.39%)
Sep 03, 2010 2.063 2.079 2.036 2.076 847,163 +0.04(+1.96%)
Sep 02, 2010 1.996 2.050 1.964 2.036 1,782 +0.02(+1.19%)
Sep 01, 2010 1.932 2.038 1.916 2.012 988,666 +0.11(+5.89%)
Aug 31, 2010 1.892 1.914 1.866 1.900 23,072 +0.01(+0.71%)
Aug 30, 2010 1.924 1.927 1.887 1.887 648,474 -0.04(-2.07%)
Aug 27, 2010 1.927 1.930 1.866 1.927 1,095,817 +0.03(+1.83%)
Aug 26, 2010 1.922 1.956 1.887 1.892 2,509 -0.02(-1.11%)
Aug 25, 2010 1.874 1.919 1.855 1.914 2,483 +0.02(+0.98%)
Aug 24, 2010 1.890 1.922 1.858 1.895 10,088 -0.03(-1.66%)
Aug 23, 2010 1.970 2.010 1.919 1.927 513,391 -0.03(-1.77%)
Aug 20, 2010 1.988 1.996 1.943 1.962 481,059 -0.05(-2.26%)
Aug 19, 2010 2.063 2.066 1.996 2.007 3,755 -0.06(-3.09%)
Aug 18, 2010 1.983 2.114 1.970 2.071 38,492 +0.09(+4.58%)
Aug 17, 2010 1.986 2.010 1.959 1.980 5,987 +0.01(+0.68%)
Aug 16, 2010 1.996 1.996 1.954 1.967 527,366 -0.05(-2.25%)
Aug 13, 2010 2.012 2.071 2.007 2.012 870,889 -0.01(-0.53%)
Aug 12, 2010 1.999 2.034 1.986 2.023 1,164,184 -0.01(-0.52%)
Aug 11, 2010 2.124 2.124 1.999 2.034 10,868 -0.13(-6.15%)
Aug 10, 2010 2.154 2.183 2.103 2.167 4,637 -0.01(-0.49%)
Aug 09, 2010 2.162 2.186 2.130 2.178 514,423 +0.04(+1.87%)
Aug 06, 2010 2.138 2.164 2.076 2.138 722,487 +0.01(+0.25%)
Aug 05, 2010 2.159 2.159 2.034 2.132 1,118,489 -0.05(-2.32%)
Aug 04, 2010 2.178 2.199 2.143 2.183 6,940 +0.02(+1.11%)
Aug 03, 2010 2.156 2.164 2.116 2.159 1,696,327 -0.01(-0.61%)
Aug 02, 2010 2.191 2.223 2.166 2.172 642,149 +0.01(+0.62%)
Jul 30, 2010 2.159 2.170 2.106 2.159 543,277 +0.02(+0.87%)
Jul 29, 2010 2.138 2.170 2.092 2.140 615,760 +0.02(+0.88%)
Jul 28, 2010 2.122 2.218 2.116 2.122 4,029 -0.07(-3.05%)
Jul 27, 2010 2.186 2.194 2.127 2.188 859,323 +0.03(+1.48%)
Jul 26, 2010 2.087 2.172 2.076 2.156 870,409 +0.06(+3.06%)
Jul 23, 2010 2.020 2.135 2.007 2.092 1,157,236 +0.06(+3.02%)
Jul 22, 2010 1.964 2.036 1.930 2.031 3,657,722 +0.10(+4.96%)
Jul 21, 2010 2.002 2.015 1.911 1.935 672,369 -0.05(-2.29%)
Jul 20, 2010 1.884 1.986 1.876 1.980 456,568 +0.06(+3.34%)
Jul 19, 2010 1.916 1.935 1.858 1.916 535,894 +0.00(+0.00%)
Jul 16, 2010 1.916 1.980 1.914 1.916 853,898 -0.09(-4.26%)
Jul 15, 2010 1.999 2.018 1.948 2.002 509,399 -0.02(-0.79%)
Jul 14, 2010 2.018 2.036 1.980 2.018 712,838 -0.02(-0.79%)
Jul 13, 2010 2.034 2.044 1.991 2.034 9,848 +0.06(+3.25%)
Jul 12, 2010 1.962 1.976 1.914 1.970 355,850 -0.00(-0.14%)
Jul 09, 2010 1.972 1.978 1.890 1.972 408,880 +0.06(+3.21%)
Jul 08, 2010 1.911 1.914 1.853 1.911 2,993 +0.04(+2.28%)
Jul 07, 2010 1.799 1.872 1.797 1.868 579,916 +0.07(+4.01%)
Jul 06, 2010 1.797 1.916 1.789 1.797 5,034 -0.07(-3.71%)
Jul 02, 2010 1.866 1.938 1.842 1.866 922,749 -0.04(-2.10%)
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.