Indicators

Cvr Energy Inc (NY: CVI )

29.79 +0.40 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	15.42	15.66	15.39	15.44	755,749	-0.02(-0.10%)
Mar 27, 2013	15.22	15.66	15.18	15.45	1,275,843	+0.14(+0.94%)
Mar 26, 2013	15.33	15.40	15.16	15.31	1,067,273	+0.14(+0.91%)
Mar 25, 2013	15.58	15.85	15.11	15.17	1,434,684	-0.41(-2.63%)
Mar 22, 2013	15.40	15.73	15.28	15.58	1,367,749	+0.12(+0.79%)
Mar 21, 2013	15.79	16.04	15.45	15.46	1,063,963	-0.45(-2.80%)
Mar 20, 2013	15.78	16.00	15.66	15.91	1,386,559	+0.23(+1.49%)
Mar 19, 2013	15.97	16.11	15.48	15.67	2,002,037	-0.32(-1.98%)
Mar 18, 2013	16.32	16.35	15.91	15.99	1,567,978	-0.46(-2.80%)
Mar 15, 2013	16.32	16.79	16.32	16.45	3,036,471	+0.16(+0.95%)
Mar 14, 2013	16.28	16.33	16.01	16.29	3,648,916	-0.04(-0.27%)
Mar 13, 2013	17.36	17.36	16.27	16.34	4,222,411	-1.47(-8.25%)
Mar 12, 2013	17.68	17.90	17.26	17.81	1,866,981	+0.27(+1.52%)
Mar 11, 2013	17.66	17.75	16.99	17.54	1,932,408	-0.23(-1.31%)
Mar 08, 2013	18.01	18.20	17.76	17.78	1,573,328	-0.07(-0.42%)
Mar 07, 2013	18.25	18.36	17.58	17.85	1,457,389	-0.40(-2.18%)
Mar 06, 2013	18.46	18.69	17.85	18.25	1,351,969	-0.12(-0.63%)
Mar 05, 2013	18.06	18.38	17.85	18.36	1,908,051	+0.44(+2.47%)
Mar 04, 2013	17.35	17.95	17.32	17.92	1,535,173	+0.61(+3.52%)

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.