Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

28.77 -0.52 (-1.78%)
Streaming Delayed Price Updated: 3:33 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 (%)
Mar 31, 2009 1.423 1.573 1.357 1.477 1,728,758 +0.09(+6.74%)
Mar 30, 2009 1.397 1.413 1.288 1.383 1,330,161 -0.09(-6.32%)
Mar 26, 2009 1.325 1.477 1.319 1.477 2,048,530 +0.17(+12.60%)
Mar 25, 2009 1.306 1.378 1.242 1.312 751,648 +0.02(+1.24%)
Mar 24, 2009 1.301 1.319 1.242 1.296 997,206 -0.03(-2.61%)
Mar 23, 2009 1.256 1.330 1.253 1.330 918,928 +0.13(+10.89%)
Mar 20, 2009 1.341 1.341 1.200 1.200 1,058,542 -0.10(-7.60%)
Mar 19, 2009 1.359 1.394 1.264 1.298 1,344,919 -0.03(-2.60%)
Mar 18, 2009 1.290 1.351 1.200 1.333 1,716,918 +0.04(+3.31%)
Mar 17, 2009 1.074 1.290 1.066 1.290 1,390,420 +0.21(+19.51%)
Mar 16, 2009 1.042 1.152 1.029 1.080 1,607,658 +0.02(+1.76%)
Mar 13, 2009 1.010 1.093 0.9383 1.061 0 +0.06(+6.42%)
Mar 12, 2009 0.9090 1.048 0.8344 0.9970 1,907,994 +0.09(+9.36%)
Mar 11, 2009 1.064 1.077 0.8530 0.9117 2,964,439 -0.22(-19.72%)
Mar 10, 2009 1.114 1.144 1.093 1.136 833,227 +0.07(+6.24%)
Mar 09, 2009 1.050 1.112 1.034 1.069 996,696 +0.03(+3.35%)
Mar 06, 2009 0.9730 1.064 0.9543 1.034 0 +0.08(+8.08%)
Mar 05, 2009 1.021 1.050 0.9330 0.9569 874,057 -0.10(-9.12%)
Mar 04, 2009 1.101 1.133 1.048 1.053 1,455,639 -0.00(-0.25%)
Mar 02, 2009 1.224 1.245 1.016 1.056 2,063,288 -0.20(-16.10%)
Feb 27, 2009 1.274 1.346 1.218 1.258 0 -0.06(-4.45%)
Feb 26, 2009 1.272 1.373 1.272 1.317 1,040,321 +0.06(+4.66%)
Feb 25, 2009 1.266 1.341 1.208 1.258 936,916 -0.01(-0.63%)
Feb 24, 2009 1.141 1.314 1.141 1.266 1,199,727 +0.15(+13.10%)
Feb 23, 2009 1.240 1.285 1.098 1.120 1,013,269 -0.13(-10.06%)
Feb 20, 2009 1.327 1.338 1.133 1.245 1,384,339 -0.12(-8.97%)
Feb 19, 2009 1.434 1.434 1.312 1.367 1,360,243 +0.08(+5.99%)
Feb 18, 2009 1.647 1.647 1.269 1.290 2,865,911 -0.36(-21.68%)
Feb 17, 2009 1.637 1.682 1.501 1.647 1,882,676 -0.03(-2.06%)
Feb 13, 2009 1.671 1.789 1.640 1.682 1,773,610 -0.01(-0.47%)
Feb 12, 2009 1.647 1.727 1.578 1.690 1,466,994 +0.05(+3.09%)
Feb 11, 2009 1.602 1.679 1.602 1.639 1,235,407 +0.06(+3.71%)
Feb 10, 2009 1.645 1.698 1.554 1.581 1,797,766 -0.06(-3.42%)
Feb 09, 2009 1.615 1.661 1.579 1.637 1,388,297 +0.07(+4.42%)
Feb 06, 2009 1.554 1.599 1.498 1.567 1,211,773 +0.02(+1.03%)
Feb 05, 2009 1.519 1.599 1.434 1.551 2,203,554 +0.03(+1.93%)
Feb 04, 2009 1.423 1.546 1.410 1.522 2,377,175 +0.11(+7.53%)
Feb 03, 2009 1.327 1.434 1.319 1.415 1,817,457 +0.09(+6.63%)
Feb 02, 2009 1.309 1.362 1.253 1.327 1,336,714 -0.03(-2.54%)
Jan 30, 2009 1.296 1.378 1.242 1.362 0 +0.09(+6.90%)
Jan 29, 2009 1.349 1.349 1.240 1.274 1,229,360 -0.09(-6.46%)
Jan 28, 2009 1.205 1.367 1.200 1.362 1,473,184 +0.14(+11.82%)
Jan 27, 2009 1.242 1.304 1.213 1.218 1,514,052 -0.06(-4.39%)
Jan 26, 2009 1.245 1.293 1.197 1.274 1,466,218 +0.05(+3.69%)
Jan 23, 2009 1.149 1.266 1.098 1.229 1,318,861 +0.06(+4.77%)
Jan 22, 2009 1.277 1.277 1.162 1.173 792,512 -0.13(-10.20%)
Jan 21, 2009 1.189 1.319 1.181 1.306 1,540,200 +0.13(+11.36%)
Jan 20, 2009 1.234 1.242 1.144 1.173 904,084 -0.08(-6.58%)
Jan 16, 2009 1.178 1.264 1.138 1.256 1,278,800 +0.03(+2.84%)
Jan 15, 2009 1.144 1.221 1.064 1.221 1,216,890 +0.04(+3.62%)
Jan 14, 2009 1.149 1.194 1.080 1.178 907,847 +0.01(+0.46%)
Jan 13, 2009 1.173 1.229 1.101 1.173 621,758 +0.00(+0.23%)
Jan 12, 2009 1.200 1.210 1.149 1.170 1,186,181 -0.04(-3.09%)
Jan 09, 2009 1.266 1.266 1.165 1.208 1,045,108 -0.05(-3.62%)
Jan 08, 2009 1.237 1.266 1.165 1.253 1,313,913 +0.02(+1.29%)
Jan 07, 2009 1.186 1.258 1.096 1.237 2,537,518 +0.03(+2.43%)
Jan 06, 2009 1.277 1.333 1.200 1.208 2,022,904 -0.05(-3.82%)
Jan 05, 2009 1.128 1.325 1.128 1.256 2,413,807 +0.13(+11.35%)
Jan 02, 2009 1.069 1.146 1.008 1.128 0 +0.06(+5.75%)
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.