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 (%)
Jul 31, 2003 7.143 7.143 7.077 7.077 7,128 -0.11(-1.48%)
Jul 30, 2003 7.183 7.183 7.183 7.183 9,379 +0.06(+0.86%)
Jul 29, 2003 7.122 7.122 7.122 7.122 1,500 -0.02(-0.22%)
Jul 28, 2003 7.103 7.138 7.103 7.138 1,875 -0.01(-0.07%)
Jul 25, 2003 7.143 7.143 7.143 7.143 750 +0.03(+0.37%)
Jul 24, 2003 7.090 7.117 7.090 7.117 3,001 +0.05(+0.75%)
Jul 23, 2003 7.066 7.066 7.064 7.064 6,377 -0.04(-0.56%)
Jul 22, 2003 7.103 7.103 7.048 7.103 9,379 -0.03(-0.37%)
Jul 21, 2003 7.127 7.133 7.127 7.130 2,626 +0.03(+0.41%)
Jul 18, 2003 7.101 7.101 7.101 7.101 4,126 -0.05(-0.75%)
Jul 17, 2003 7.143 7.154 7.143 7.154 5,627 +0.03(+0.37%)
Jul 16, 2003 7.125 7.154 7.114 7.127 11,630 +0.02(+0.22%)
Jul 15, 2003 7.090 7.111 7.090 7.111 2,626 +0.00(+0.00%)
Jul 14, 2003 7.087 7.111 7.082 7.111 12,005 +0.05(+0.68%)
Jul 11, 2003 7.050 7.109 7.045 7.064 7,128 +0.01(+0.19%)
Jul 10, 2003 7.079 7.093 7.050 7.050 15,006 -0.07(-0.94%)
Jul 09, 2003 7.122 7.122 7.117 7.117 3,001 +0.02(+0.23%)
Jul 08, 2003 7.064 7.103 7.064 7.101 7,128 +0.03(+0.49%)
Jul 07, 2003 7.143 7.143 7.066 7.066 4,126 -0.06(-0.90%)
Jul 03, 2003 7.130 7.130 7.130 7.130 0 +0.00(+0.00%)
Jul 02, 2003 7.117 7.157 7.117 7.130 7,128 +0.00(+0.00%)
Jul 01, 2003 7.127 7.157 7.127 7.130 1,875 +0.04(+0.56%)
Jun 30, 2003 7.090 7.090 7.090 7.090 1,875 -0.01(-0.19%)
Jun 27, 2003 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jun 26, 2003 7.103 7.103 7.103 7.103 0 +0.00(+0.00%)
Jun 25, 2003 7.090 7.103 7.090 7.103 750 +0.01(+0.19%)
Jun 24, 2003 7.117 7.117 7.090 7.090 11,630 -0.05(-0.75%)
Jun 23, 2003 7.197 7.197 7.143 7.143 1,500 -0.02(-0.26%)
Jun 20, 2003 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Jun 19, 2003 7.223 7.223 7.143 7.162 7,878 -0.11(-1.58%)
Jun 18, 2003 7.250 7.277 7.250 7.277 19,883 +0.03(+0.37%)
Jun 17, 2003 7.285 7.330 7.250 7.250 12,755 -0.05(-0.73%)
Jun 16, 2003 7.255 7.303 7.223 7.303 6,002 +0.06(+0.88%)
Jun 13, 2003 7.223 7.271 7.202 7.239 11,255 +0.05(+0.63%)
Jun 12, 2003 7.149 7.194 7.149 7.194 6,753 +0.09(+1.20%)
Jun 11, 2003 7.109 7.109 7.109 7.109 1,125 +0.04(+0.57%)
Jun 10, 2003 7.069 7.069 7.069 7.069 0 +0.00(+0.00%)
Jun 09, 2003 7.064 7.117 7.064 7.069 10,504 -0.01(-0.11%)
Jun 06, 2003 7.117 7.117 7.077 7.077 6,002 -0.07(-0.93%)
Jun 05, 2003 7.117 7.143 7.117 7.143 1,500 +0.03(+0.37%)
Jun 04, 2003 7.064 7.117 7.064 7.117 3,751 +0.05(+0.75%)
Jun 03, 2003 7.064 7.064 7.064 7.064 375 +0.02(+0.34%)
Jun 02, 2003 7.040 7.040 7.040 7.040 0 +0.00(+0.00%)
May 30, 2003 7.066 7.066 7.040 7.040 5,627 -0.05(-0.71%)
May 29, 2003 7.061 7.090 7.061 7.090 5,627 +0.04(+0.57%)
May 28, 2003 7.103 7.103 7.010 7.050 10,129 -0.27(-3.64%)
May 27, 2003 7.386 7.386 7.317 7.317 2,626 -0.08(-1.08%)
May 23, 2003 7.271 7.397 7.271 7.397 7,878 +0.14(+1.91%)
May 22, 2003 7.258 7.258 7.258 7.258 750 +0.01(+0.18%)
May 21, 2003 7.282 7.282 7.245 7.245 3,001 -0.05(-0.69%)
May 20, 2003 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
May 19, 2003 7.279 7.306 7.279 7.295 2,251 +0.02(+0.26%)
May 16, 2003 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
May 15, 2003 7.202 7.277 7.202 7.277 17,257 +0.07(+0.92%)
May 14, 2003 7.183 7.210 7.183 7.210 14,256 +0.03(+0.48%)
May 13, 2003 7.175 7.175 7.175 7.175 11,255 -0.01(-0.11%)
May 12, 2003 7.170 7.191 7.157 7.183 7,128 +0.01(+0.15%)
May 09, 2003 7.178 7.178 7.173 7.173 750 -0.02(-0.22%)
May 08, 2003 7.189 7.189 7.189 7.189 0 +0.00(+0.00%)
May 07, 2003 7.197 7.197 7.189 7.189 4,126 -0.01(-0.11%)
May 06, 2003 7.218 7.229 7.197 7.197 8,628 -0.03(-0.48%)
May 05, 2003 7.237 7.250 7.231 7.231 2,626 +0.00(+0.00%)
May 02, 2003 7.183 7.231 7.183 7.231 1,500 +0.06(+0.82%)
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.