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 (%)
Apr 29, 2011 5.899 5.949 5.848 5.925 3,634,158 +0.02(+0.36%)
Apr 28, 2011 5.797 5.984 5.755 5.904 5,822,244 +0.07(+1.28%)
Apr 27, 2011 5.867 5.880 5.566 5.829 9,551,688 -0.01(-0.18%)
Apr 26, 2011 6.197 6.197 5.795 5.840 10,312,488 -0.34(-5.56%)
Apr 25, 2011 6.253 6.261 6.101 6.184 4,920,475 +0.03(+0.56%)
Apr 21, 2011 6.272 6.288 6.120 6.149 4,196,974 -0.05(-0.82%)
Apr 20, 2011 6.275 6.320 6.157 6.200 5,684,944 +0.11(+1.84%)
Apr 19, 2011 6.144 6.179 5.872 6.088 9,362,704 -0.05(-0.74%)
Apr 18, 2011 6.144 6.197 5.995 6.133 6,459,025 -0.14(-2.25%)
Apr 15, 2011 6.069 6.277 6.037 6.275 10,560,456 +0.28(+4.72%)
Apr 14, 2011 5.907 6.021 5.845 5.992 4,417,393 +0.04(+0.67%)
Apr 13, 2011 5.656 5.960 5.632 5.952 7,463,501 +0.33(+5.88%)
Apr 12, 2011 5.781 5.845 5.467 5.621 10,254,221 -0.27(-4.66%)
Apr 11, 2011 6.125 6.141 5.883 5.896 6,048,790 -0.23(-3.78%)
Apr 08, 2011 6.277 6.376 6.024 6.128 9,092,940 -0.11(-1.79%)
Apr 07, 2011 6.378 6.400 6.139 6.240 5,408,299 -0.15(-2.38%)
Apr 06, 2011 6.402 6.498 6.296 6.392 7,445,361 +0.05(+0.84%)
Apr 05, 2011 6.288 6.405 6.232 6.338 4,095,551 +0.05(+0.76%)
Apr 04, 2011 6.365 6.373 6.224 6.291 4,178,396 -0.02(-0.38%)
Apr 01, 2011 6.224 6.405 6.211 6.314 7,427,293 +0.14(+2.29%)
Mar 31, 2011 6.128 6.179 6.027 6.173 5,790,952 +0.08(+1.36%)
Mar 30, 2011 6.027 6.128 5.963 6.091 5,453,019 +0.18(+3.02%)
Mar 29, 2011 5.912 5.944 5.731 5.912 5,567,689 +0.00(+0.00%)
Mar 28, 2011 5.939 6.045 5.867 5.912 5,739,835 +0.01(+0.09%)
Mar 25, 2011 5.667 5.957 5.635 5.907 8,228,109 +0.26(+4.63%)
Mar 24, 2011 5.550 5.683 5.422 5.645 7,838,913 +0.14(+2.62%)
Mar 23, 2011 5.491 5.597 5.376 5.502 6,252,956 +0.01(+0.10%)
Mar 22, 2011 5.544 5.613 5.414 5.496 5,421,685 -0.04(-0.67%)
Mar 21, 2011 5.408 5.587 5.403 5.534 7,609,111 +0.39(+7.62%)
Mar 18, 2011 5.358 5.387 5.126 5.142 14,200,309 -0.06(-1.18%)
Mar 17, 2011 5.198 5.254 5.088 5.203 5,183,198 +0.13(+2.63%)
Mar 16, 2011 5.176 5.304 4.966 5.070 8,483,269 -0.11(-2.06%)
Mar 15, 2011 5.227 5.368 5.123 5.176 11,480,946 -0.19(-3.58%)
Mar 14, 2011 5.312 5.510 5.187 5.368 7,738,267 -0.01(-0.15%)
Mar 11, 2011 4.883 5.456 4.878 5.376 10,866,780 +0.46(+9.44%)
Mar 10, 2011 5.136 5.139 4.851 4.912 12,375,989 -0.31(-6.02%)
Mar 09, 2011 5.126 5.294 5.118 5.227 9,589,753 +0.08(+1.61%)
Mar 08, 2011 5.451 5.451 5.144 5.144 12,110,955 -0.19(-3.55%)
Mar 07, 2011 5.547 5.574 5.198 5.334 8,298,550 -0.17(-3.05%)
Mar 04, 2011 5.464 5.747 5.458 5.502 16,114,665 +0.06(+1.08%)
Mar 03, 2011 4.920 5.709 4.920 5.443 20,424,084 +0.71(+14.91%)
Mar 02, 2011 4.835 5.075 4.683 4.737 12,015,977 -0.10(-1.99%)
Mar 01, 2011 5.024 5.118 4.777 4.832 8,970,095 -0.21(-4.07%)
Feb 28, 2011 5.142 5.142 4.904 5.038 5,987,889 +0.02(+0.43%)
Feb 25, 2011 4.854 5.048 4.801 5.016 12,369,285 +0.22(+4.61%)
Feb 24, 2011 5.086 5.086 4.651 4.795 18,226,888 -0.29(-5.76%)
Feb 23, 2011 5.179 5.279 4.977 5.088 7,539,195 -0.09(-1.80%)
Feb 22, 2011 5.424 5.424 5.030 5.182 10,463,279 -0.26(-4.75%)
Feb 18, 2011 5.651 5.677 5.379 5.440 8,389,023 -0.24(-4.18%)
Feb 17, 2011 5.603 5.779 5.600 5.677 9,581,469 +0.08(+1.48%)
Feb 16, 2011 5.432 5.627 5.422 5.595 12,112,219 +0.21(+3.96%)
Feb 15, 2011 5.446 5.462 5.294 5.382 7,930,878 -0.03(-0.49%)
Feb 14, 2011 5.174 5.427 5.166 5.408 8,300,066 +0.25(+4.86%)
Feb 11, 2011 5.014 5.158 5.006 5.158 8,821,798 +0.14(+2.71%)
Feb 10, 2011 4.915 5.075 4.809 5.022 5,935,594 +0.02(+0.37%)
Feb 09, 2011 5.006 5.070 4.944 5.003 8,229,516 -0.01(-0.27%)
Feb 08, 2011 4.915 5.030 4.854 5.016 9,695,164 +0.11(+2.17%)
Feb 07, 2011 4.782 4.934 4.782 4.910 13,591,587 +0.21(+4.42%)
Feb 04, 2011 4.558 4.745 4.539 4.702 12,422,135 +0.16(+3.46%)
Feb 03, 2011 4.569 4.595 4.363 4.545 61,363,268 -0.09(-2.01%)
Feb 02, 2011 4.529 4.774 4.510 4.638 9,030,876 -0.09(-1.97%)
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.