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 (%)
Nov 30, 2010 3.145 3.215 3.081 3.207 3,721,981 +0.00(+0.00%)
Nov 29, 2010 3.137 3.215 3.132 3.207 3,461,895 +0.03(+1.09%)
Nov 26, 2010 3.039 3.207 3.025 3.172 2,026,794 +0.11(+3.48%)
Nov 24, 2010 3.092 3.065 3.065 3.065 4,120,698 +0.00(+0.00%)
Nov 23, 2010 2.985 3.079 2.972 3.065 3,544,702 +0.03(+0.88%)
Nov 22, 2010 2.985 3.071 2.975 3.039 4,778,916 +0.03(+0.89%)
Nov 19, 2010 2.844 3.031 2.799 3.012 42,007,124 -0.05(-1.65%)
Nov 18, 2010 2.932 3.121 2.919 3.063 7,952,957 +0.12(+3.98%)
Nov 17, 2010 2.743 2.969 2.615 2.945 5,965,848 +0.01(+0.18%)
Nov 16, 2010 2.969 2.993 2.879 2.940 1,434,137 -0.05(-1.78%)
Nov 15, 2010 2.953 3.055 2.935 2.993 834,561 +0.07(+2.28%)
Nov 12, 2010 2.983 3.039 2.895 2.927 1,316,124 -0.09(-3.00%)
Nov 11, 2010 3.031 3.071 3.017 3.017 1,170,922 -0.06(-1.99%)
Nov 10, 2010 3.100 3.105 2.996 3.079 1,431,589 -0.01(-0.26%)
Nov 09, 2010 3.119 3.129 3.063 3.087 1,438,552 -0.02(-0.77%)
Nov 08, 2010 3.119 3.137 3.092 3.111 1,304,989 -0.01(-0.43%)
Nov 05, 2010 3.132 3.151 3.065 3.124 1,710,891 -0.01(-0.26%)
Nov 04, 2010 3.001 3.177 2.927 3.132 2,481,911 +0.23(+7.80%)
Nov 03, 2010 2.839 2.911 2.812 2.905 2,119,971 +0.08(+2.83%)
Nov 02, 2010 2.703 2.969 2.697 2.825 6,018,555 +0.29(+11.34%)
Nov 01, 2010 2.543 2.617 2.511 2.538 965,998 +0.00(+0.00%)
Oct 29, 2010 2.498 2.540 2.482 2.538 896,956 +0.02(+0.85%)
Oct 28, 2010 2.548 2.567 2.506 2.516 411,375 -0.01(-0.21%)
Oct 27, 2010 2.559 2.580 2.468 2.522 721,234 -0.05(-1.87%)
Oct 25, 2010 2.514 2.633 2.500 2.570 1,313,824 +0.10(+4.10%)
Oct 22, 2010 2.439 2.479 2.426 2.468 506,822 +0.02(+0.98%)
Oct 21, 2010 2.503 2.538 2.444 2.444 1,687,713 -0.04(-1.61%)
Oct 20, 2010 2.450 2.524 2.439 2.484 1,548,139 +0.05(+1.86%)
Oct 19, 2010 2.500 2.524 2.407 2.439 947,217 -0.10(-4.09%)
Oct 18, 2010 2.495 2.562 2.463 2.543 640,810 +0.04(+1.49%)
Oct 15, 2010 2.543 2.562 2.479 2.506 973,708 -0.01(-0.42%)
Oct 14, 2010 2.567 2.594 2.511 2.516 1,343,237 -0.05(-1.97%)
Oct 13, 2010 2.388 2.602 2.383 2.567 1,790,258 +0.18(+7.60%)
Oct 12, 2010 2.362 2.391 2.295 2.386 472,393 +0.01(+0.34%)
Oct 11, 2010 2.364 2.396 2.322 2.378 555,778 +0.02(+1.02%)
Oct 08, 2010 2.354 2.372 2.276 2.354 1,400,405 +0.08(+3.52%)
Oct 07, 2010 2.274 2.290 2.239 2.274 2,251 +0.01(+0.35%)
Oct 06, 2010 2.228 2.266 2.228 2.266 896,460 +0.03(+1.31%)
Oct 05, 2010 2.162 2.247 2.151 2.236 671,074 +0.10(+4.87%)
Oct 04, 2010 2.180 2.180 2.103 2.132 861,480 -0.05(-2.32%)
Oct 01, 2010 2.183 2.212 2.151 2.183 991,281 -0.02(-0.69%)
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%)
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.