Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.423	1.573	1.357	1.477	1,728,758	+0.09(+6.74%)
Mar 30, 2009	1.397	1.413	1.288	1.383	1,330,161	-0.09(-6.32%)
Mar 26, 2009	1.325	1.477	1.319	1.477	2,048,530	+0.17(+12.60%)
Mar 25, 2009	1.306	1.378	1.242	1.312	751,648	+0.02(+1.24%)
Mar 24, 2009	1.301	1.319	1.242	1.296	997,206	-0.03(-2.61%)
Mar 23, 2009	1.256	1.330	1.253	1.330	918,928	+0.13(+10.89%)
Mar 20, 2009	1.341	1.341	1.200	1.200	1,058,542	-0.10(-7.60%)
Mar 19, 2009	1.359	1.394	1.264	1.298	1,344,919	-0.03(-2.60%)
Mar 18, 2009	1.290	1.351	1.200	1.333	1,716,918	+0.04(+3.31%)
Mar 17, 2009	1.074	1.290	1.066	1.290	1,390,420	+0.21(+19.51%)
Mar 16, 2009	1.042	1.152	1.029	1.080	1,607,658	+0.02(+1.76%)
Mar 13, 2009	1.010	1.093	0.9383	1.061	0	+0.06(+6.42%)
Mar 12, 2009	0.9090	1.048	0.8344	0.9970	1,907,994	+0.09(+9.36%)
Mar 11, 2009	1.064	1.077	0.8530	0.9117	2,964,439	-0.22(-19.72%)
Mar 10, 2009	1.114	1.144	1.093	1.136	833,227	+0.07(+6.24%)
Mar 09, 2009	1.050	1.112	1.034	1.069	996,696	+0.03(+3.35%)
Mar 06, 2009	0.9730	1.064	0.9543	1.034	0	+0.08(+8.08%)
Mar 05, 2009	1.021	1.050	0.9330	0.9569	874,057	-0.10(-9.12%)
Mar 04, 2009	1.101	1.133	1.048	1.053	1,455,639	-0.00(-0.25%)

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.