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 (%)
Aug 31, 2010 1.893 1.914 1.866 1.901 23,071 +0.01(+0.71%)
Aug 30, 2010 1.925 1.927 1.887 1.887 648,431 -0.04(-2.07%)
Aug 27, 2010 1.927 1.930 1.866 1.927 1,095,745 +0.03(+1.83%)
Aug 26, 2010 1.922 1.957 1.887 1.893 2,509 -0.02(-1.11%)
Aug 25, 2010 1.874 1.919 1.855 1.914 2,483 +0.02(+0.98%)
Aug 24, 2010 1.890 1.922 1.858 1.895 10,087 -0.03(-1.66%)
Aug 23, 2010 1.970 2.010 1.919 1.927 513,357 -0.03(-1.77%)
Aug 20, 2010 1.989 1.997 1.943 1.962 481,027 -0.05(-2.26%)
Aug 19, 2010 2.063 2.066 1.997 2.007 3,755 -0.06(-3.09%)
Aug 18, 2010 1.983 2.114 1.970 2.071 38,489 +0.09(+4.58%)
Aug 17, 2010 1.986 2.010 1.959 1.981 5,987 +0.01(+0.68%)
Aug 16, 2010 1.997 1.997 1.954 1.967 527,331 -0.05(-2.25%)
Aug 13, 2010 2.013 2.071 2.007 2.013 870,831 -0.01(-0.53%)
Aug 12, 2010 1.999 2.034 1.986 2.023 1,164,107 -0.01(-0.52%)
Aug 11, 2010 2.125 2.125 1.999 2.034 10,867 -0.13(-6.15%)
Aug 10, 2010 2.154 2.183 2.103 2.167 4,636 -0.01(-0.49%)
Aug 09, 2010 2.162 2.186 2.130 2.178 514,389 +0.04(+1.87%)
Aug 06, 2010 2.138 2.165 2.077 2.138 722,439 +0.01(+0.25%)
Aug 05, 2010 2.159 2.159 2.034 2.133 1,118,415 -0.05(-2.32%)
Aug 04, 2010 2.178 2.199 2.143 2.183 6,940 +0.02(+1.11%)
Aug 03, 2010 2.157 2.165 2.117 2.159 1,696,214 -0.01(-0.61%)
Aug 02, 2010 2.191 2.223 2.166 2.172 642,106 +0.01(+0.62%)
Jul 30, 2010 2.159 2.170 2.106 2.159 543,241 +0.02(+0.87%)
Jul 29, 2010 2.138 2.170 2.093 2.141 615,719 +0.02(+0.88%)
Jul 28, 2010 2.122 2.218 2.117 2.122 4,029 -0.07(-3.05%)
Jul 27, 2010 2.186 2.194 2.127 2.188 859,266 +0.03(+1.48%)
Jul 26, 2010 2.087 2.172 2.077 2.157 870,351 +0.06(+3.06%)
Jul 23, 2010 2.021 2.135 2.007 2.093 1,157,159 +0.06(+3.02%)
Jul 22, 2010 1.965 2.037 1.930 2.031 3,657,479 +0.10(+4.96%)
Jul 21, 2010 2.002 2.015 1.911 1.935 672,324 -0.05(-2.29%)
Jul 20, 2010 1.885 1.986 1.877 1.981 456,538 +0.06(+3.34%)
Jul 19, 2010 1.917 1.935 1.858 1.917 535,858 +0.00(+0.00%)
Jul 16, 2010 1.917 1.981 1.914 1.917 853,841 -0.09(-4.26%)
Jul 15, 2010 1.999 2.018 1.949 2.002 509,365 -0.02(-0.79%)
Jul 14, 2010 2.018 2.037 1.981 2.018 712,791 -0.02(-0.79%)
Jul 13, 2010 2.034 2.045 1.991 2.034 9,847 +0.06(+3.25%)
Jul 12, 2010 1.962 1.977 1.914 1.970 355,827 -0.00(-0.14%)
Jul 09, 2010 1.973 1.978 1.890 1.973 408,853 +0.06(+3.21%)
Jul 08, 2010 1.911 1.914 1.853 1.911 2,993 +0.04(+2.28%)
Jul 07, 2010 1.799 1.873 1.797 1.869 579,877 +0.07(+4.01%)
Jul 06, 2010 1.797 1.917 1.789 1.797 5,034 -0.07(-3.71%)
Jul 02, 2010 1.866 1.938 1.842 1.866 922,687 -0.04(-2.10%)
Jul 01, 2010 2.002 2.002 1.855 1.906 1,622,802 -0.10(-4.92%)
Jun 30, 2010 2.005 2.114 1.994 2.005 10,901 -0.02(-1.05%)
Jun 29, 2010 2.087 2.098 2.002 2.026 1,062,008 -0.10(-4.76%)
Jun 25, 2010 2.127 2.162 2.087 2.127 4,223,300 +0.01(+0.63%)
Jun 24, 2010 2.114 2.141 2.082 2.114 450 +0.01(+0.63%)
Jun 23, 2010 2.074 2.111 2.042 2.101 1,042,283 +0.02(+0.90%)
Jun 22, 2010 2.082 2.178 2.074 2.082 2,213 -0.09(-3.94%)
Jun 21, 2010 2.183 2.204 2.146 2.167 680,101 +0.01(+0.25%)
Jun 18, 2010 2.162 2.190 2.119 2.162 1,270,618 +0.00(+0.00%)
Jun 17, 2010 2.162 2.172 2.098 2.162 871,150 +0.01(+0.37%)
Jun 16, 2010 2.154 2.188 2.133 2.154 1,455,417 -0.03(-1.34%)
Jun 15, 2010 2.183 2.199 2.103 2.183 3,848 +0.06(+2.89%)
Jun 14, 2010 2.125 2.199 2.114 2.122 958,408 -0.00(-0.13%)
Jun 11, 2010 2.045 2.130 2.045 2.125 620,637 +0.06(+2.97%)
Jun 10, 2010 2.063 2.069 1.978 2.063 3,575 +0.09(+4.59%)
Jun 09, 2010 2.037 2.047 1.938 1.973 842,444 -0.04(-1.86%)
Jun 08, 2010 1.999 2.021 1.919 2.010 1,088,572 +0.04(+1.89%)
Jun 07, 2010 2.050 2.074 1.973 1.973 1,175,099 -0.06(-2.89%)
Jun 04, 2010 2.031 2.103 2.005 2.031 1,106,061 -0.06(-3.05%)
Jun 03, 2010 2.095 2.106 2.013 2.095 686,643 +0.09(+4.24%)
Jun 02, 2010 2.010 2.013 1.933 2.010 398,709 +0.08(+4.14%)
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.