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 (%)
Feb 29, 2012 7.432 7.541 7.227 7.253 8,245,382 -0.13(-1.77%)
Feb 28, 2012 7.794 7.837 7.336 7.384 9,168,137 -0.48(-6.10%)
Feb 27, 2012 7.853 7.890 7.776 7.864 5,641,628 -0.07(-0.87%)
Feb 24, 2012 7.920 7.957 7.826 7.933 5,670,664 -0.00(-0.03%)
Feb 23, 2012 7.877 7.973 7.730 7.936 13,238,023 +0.08(+1.05%)
Feb 22, 2012 7.946 8.026 7.845 7.853 7,281,522 +0.01(+0.10%)
Feb 21, 2012 7.770 7.896 7.762 7.845 8,230,492 +0.11(+1.38%)
Feb 17, 2012 7.810 7.850 7.522 7.738 13,045,424 -0.05(-0.58%)
Feb 16, 2012 7.365 8.021 7.280 7.784 25,782,136 +0.43(+5.80%)
Feb 15, 2012 7.445 7.506 7.304 7.357 6,104,832 -0.01(-0.07%)
Feb 14, 2012 7.410 7.450 7.240 7.363 12,234,781 +0.18(+2.45%)
Feb 13, 2012 7.333 7.434 6.971 7.187 11,325,733 -0.04(-0.52%)
Feb 10, 2012 7.392 7.440 7.189 7.224 4,541,265 -0.27(-3.63%)
Feb 09, 2012 7.464 7.530 7.237 7.496 5,491,983 +0.08(+1.08%)
Feb 08, 2012 7.355 7.450 7.200 7.416 7,737,122 +0.06(+0.83%)
Feb 07, 2012 7.379 7.426 7.229 7.355 5,121,315 +0.01(+0.11%)
Feb 06, 2012 7.163 7.363 7.093 7.347 4,375,928 +0.21(+2.87%)
Feb 03, 2012 7.179 7.219 7.101 7.141 6,134,499 +0.08(+1.17%)
Feb 02, 2012 6.835 7.085 6.811 7.059 4,995,439 +0.24(+3.52%)
Feb 01, 2012 6.707 6.877 6.707 6.819 4,863,880 +0.17(+2.57%)
Jan 31, 2012 6.693 6.736 6.552 6.648 3,752,473 +0.02(+0.36%)
Jan 30, 2012 6.565 6.656 6.510 6.624 3,111,244 -0.01(-0.08%)
Jan 27, 2012 6.435 6.696 6.419 6.629 5,865,262 +0.19(+3.02%)
Jan 26, 2012 6.720 6.781 6.382 6.435 7,934,632 -0.25(-3.67%)
Jan 25, 2012 6.534 6.703 6.439 6.680 4,057,296 +0.13(+1.95%)
Jan 24, 2012 6.427 6.561 6.376 6.552 3,359,011 +0.07(+1.11%)
Jan 23, 2012 6.467 6.608 6.390 6.480 4,424,040 +0.03(+0.41%)
Jan 20, 2012 6.342 6.475 6.286 6.454 4,093,662 +0.10(+1.64%)
Jan 19, 2012 6.451 6.491 6.272 6.350 5,407,234 -0.05(-0.71%)
Jan 18, 2012 6.275 6.416 6.264 6.395 6,988,006 +0.13(+2.13%)
Jan 17, 2012 6.283 6.291 6.144 6.262 8,919,368 +0.12(+1.91%)
Jan 13, 2012 5.947 6.483 5.891 6.144 19,499,130 +0.21(+3.60%)
Jan 12, 2012 5.832 5.944 5.809 5.931 14,820,303 +0.05(+0.91%)
Jan 11, 2012 5.579 5.891 5.505 5.878 12,855,958 +0.27(+4.80%)
Jan 10, 2012 5.614 5.638 5.539 5.609 12,456,232 +0.12(+2.14%)
Jan 09, 2012 5.582 5.609 5.446 5.491 16,263,202 -0.10(-1.81%)
Jan 06, 2012 5.470 5.598 5.395 5.593 11,253,773 +0.13(+2.44%)
Jan 05, 2012 5.179 5.459 5.139 5.459 14,041,153 +0.14(+2.61%)
Jan 04, 2012 5.265 5.390 5.243 5.321 9,742,549 +0.33(+6.57%)
Dec 30, 2011 4.953 5.019 4.953 4.993 2,671,598 +0.02(+0.48%)
Dec 29, 2011 4.881 4.990 4.809 4.969 3,629,024 +0.12(+2.47%)
Dec 28, 2011 5.041 5.131 4.838 4.849 5,244,152 -0.21(-4.16%)
Dec 27, 2011 5.014 5.089 4.891 5.059 3,020,418 +0.01(+0.26%)
Dec 23, 2011 5.009 5.046 4.899 5.046 2,601,075 +0.07(+1.45%)
Dec 21, 2011 4.862 4.993 4.762 4.974 5,837,696 +0.09(+1.80%)
Dec 20, 2011 4.758 4.929 4.758 4.886 10,583,366 +0.21(+4.56%)
Dec 19, 2011 4.963 4.979 4.649 4.673 8,389,715 -0.26(-5.19%)
Dec 16, 2011 4.849 4.982 4.814 4.929 8,649,914 +0.14(+2.84%)
Dec 15, 2011 4.918 4.945 4.724 4.793 9,250,020 -0.07(-1.37%)
Dec 14, 2011 4.740 4.889 4.657 4.859 11,652,131 +0.05(+1.05%)
Dec 13, 2011 5.051 5.070 4.732 4.809 10,848,611 -0.18(-3.63%)
Dec 12, 2011 4.979 5.006 4.849 4.990 15,359,673 -0.08(-1.53%)
Dec 09, 2011 4.902 5.075 4.862 5.067 9,795,610 +0.18(+3.77%)
Dec 08, 2011 5.038 5.062 4.809 4.883 10,262,731 -0.22(-4.28%)
Dec 07, 2011 5.054 5.145 4.963 5.102 10,582,983 +0.04(+0.79%)
Dec 06, 2011 5.041 5.094 4.982 5.062 9,311,787 +0.02(+0.32%)
Dec 05, 2011 5.075 5.123 4.993 5.046 8,845,705 +0.09(+1.77%)
Dec 02, 2011 4.889 5.049 4.825 4.958 9,523,537 +0.14(+2.99%)
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.