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 (%)
Sep 30, 2020 7.249 7.502 7.191 7.267 1,006,410 -0.01(-0.08%)
Sep 29, 2020 7.455 7.549 7.114 7.273 1,447,170 -0.22(-2.90%)
Sep 28, 2020 7.496 7.572 7.349 7.490 1,233,336 +0.14(+1.92%)
Sep 25, 2020 7.290 7.420 7.114 7.349 1,040,046 -0.13(-1.73%)
Sep 24, 2020 7.332 7.649 7.155 7.478 1,126,875 +0.10(+1.35%)
Sep 23, 2020 7.719 7.924 7.373 7.378 1,012,463 -0.35(-4.56%)
Sep 22, 2020 7.502 7.795 7.478 7.731 1,100,937 +0.25(+3.29%)
Sep 21, 2020 7.572 7.625 7.296 7.484 1,443,768 -0.36(-4.57%)
Sep 18, 2020 8.136 8.153 7.745 7.842 3,207,533 -0.33(-4.02%)
Sep 17, 2020 7.930 8.271 7.913 8.171 1,140,902 +0.09(+1.16%)
Sep 16, 2020 7.860 8.312 7.660 8.077 1,980,893 +0.28(+3.54%)
Sep 15, 2020 8.065 8.353 7.731 7.801 2,146,977 -0.23(-2.92%)
Sep 14, 2020 8.142 8.294 7.924 8.036 1,353,710 -0.14(-1.65%)
Sep 11, 2020 8.018 8.371 7.819 8.171 1,778,214 +0.16(+1.98%)
Sep 10, 2020 8.159 8.199 7.701 8.012 2,237,297 -0.15(-1.87%)
Sep 09, 2020 8.629 8.705 8.147 8.165 1,474,686 -0.41(-4.79%)
Sep 08, 2020 9.116 9.245 8.558 8.576 1,516,363 -0.71(-7.65%)
Sep 04, 2020 9.627 9.662 9.181 9.286 851,798 -0.19(-1.98%)
Sep 03, 2020 9.509 9.873 9.357 9.474 882,206 -0.07(-0.74%)
Sep 02, 2020 9.545 9.609 9.398 9.545 1,042,153 -0.04(-0.43%)
Sep 01, 2020 9.726 9.908 9.456 9.586 1,143,882 -0.21(-2.16%)
Aug 31, 2020 10.43 10.43 9.797 9.797 840,461 -0.68(-6.45%)
Aug 28, 2020 9.944 10.61 9.903 10.47 864,916 +0.55(+5.56%)
Aug 27, 2020 10.21 10.25 9.697 9.920 982,384 -0.30(-2.93%)
Aug 26, 2020 10.46 10.55 10.15 10.22 478,143 -0.23(-2.19%)
Aug 25, 2020 10.62 10.76 10.28 10.45 897,017 -0.13(-1.22%)
Aug 24, 2020 9.985 10.59 9.920 10.58 823,788 +0.69(+6.94%)
Aug 21, 2020 10.04 10.11 9.850 9.891 763,893 -0.27(-2.66%)
Aug 20, 2020 10.44 10.52 10.08 10.16 905,375 -0.43(-4.05%)
Aug 19, 2020 10.71 10.95 10.54 10.59 571,425 -0.12(-1.10%)
Aug 18, 2020 11.04 11.07 10.52 10.71 1,044,836 -0.41(-3.64%)
Aug 17, 2020 10.62 11.23 10.57 11.11 1,642,513 +0.50(+4.70%)
Aug 14, 2020 10.45 10.67 10.38 10.61 1,417,563 +0.04(+0.33%)
Aug 13, 2020 10.61 10.95 10.44 10.58 1,213,222 -0.15(-1.37%)
Aug 12, 2020 11.12 11.18 10.66 10.72 3,625,815 -0.16(-1.51%)
Aug 11, 2020 10.99 11.48 10.86 10.89 1,396,583 +0.23(+2.15%)
Aug 10, 2020 10.31 10.68 10.16 10.66 1,061,000 +0.42(+4.13%)
Aug 07, 2020 9.656 10.30 9.545 10.24 1,253,166 +0.48(+4.87%)
Aug 06, 2020 9.967 10.30 9.668 9.762 1,833,445 -0.22(-2.23%)
Aug 05, 2020 10.62 10.62 9.517 9.985 3,582,963 -0.41(-3.90%)
Aug 04, 2020 10.51 10.90 9.744 10.39 2,993,404 -0.76(-6.79%)
Aug 03, 2020 11.27 11.53 10.82 11.15 1,008,144 -0.12(-1.09%)
Jul 31, 2020 11.11 11.28 10.89 11.27 717,214 -0.02(-0.16%)
Jul 30, 2020 11.52 11.53 10.95 11.29 720,984 -0.66(-5.55%)
Jul 29, 2020 11.39 11.96 11.39 11.95 548,929 +0.56(+4.95%)
Jul 28, 2020 11.36 11.59 11.36 11.39 450,591 -0.06(-0.51%)
Jul 27, 2020 11.53 11.59 11.26 11.45 478,669 -0.19(-1.66%)
Jul 24, 2020 11.78 11.90 11.62 11.64 439,017 -0.11(-0.95%)
Jul 23, 2020 11.74 11.82 11.56 11.75 620,884 -0.04(-0.35%)
Jul 22, 2020 11.51 12.06 11.42 11.79 652,545 -0.05(-0.40%)
Jul 21, 2020 11.39 12.16 11.35 11.84 1,319,201 +0.68(+6.05%)
Jul 20, 2020 11.29 11.65 11.14 11.16 1,413,832 -0.13(-1.14%)
Jul 17, 2020 11.53 11.93 11.17 11.29 831,014 -0.21(-1.84%)
Jul 16, 2020 11.42 11.88 11.22 11.51 615,445 -0.06(-0.56%)
Jul 15, 2020 11.32 11.67 11.04 11.57 837,725 +0.63(+5.74%)
Jul 14, 2020 10.61 11.08 10.48 10.94 717,761 +0.22(+2.03%)
Jul 13, 2020 11.04 11.04 10.59 10.72 786,232 -0.29(-2.61%)
Jul 10, 2020 10.30 11.03 10.28 11.01 982,975 +0.62(+5.99%)
Jul 09, 2020 10.76 10.83 10.15 10.39 1,361,031 -0.44(-4.06%)
Jul 08, 2020 10.57 10.98 10.45 10.83 786,143 +0.25(+2.33%)
Jul 07, 2020 10.98 11.05 10.57 10.58 1,503,792 -0.59(-5.30%)
Jul 06, 2020 11.27 11.29 10.71 11.18 1,054,531 +0.20(+1.82%)
Jul 02, 2020 11.48 11.60 10.94 10.98 1,267,476 -0.23(-2.04%)
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.