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, 2011 7.714 7.730 7.447 7.589 8,170,483 -0.01(-0.07%)
Aug 30, 2011 7.458 7.690 7.371 7.594 10,809,230 +0.10(+1.28%)
Aug 29, 2011 7.354 7.645 7.298 7.498 10,305,405 +0.27(+3.80%)
Aug 26, 2011 6.754 7.271 6.698 7.223 10,581,214 +0.39(+5.78%)
Aug 25, 2011 6.930 6.997 6.634 6.829 8,120,526 +0.02(+0.27%)
Aug 24, 2011 6.616 6.877 6.490 6.810 7,581,923 +0.18(+2.73%)
Aug 23, 2011 6.179 6.634 6.080 6.629 11,445,631 +0.49(+7.94%)
Aug 22, 2011 6.661 6.704 6.115 6.141 16,552,344 -0.38(-5.81%)
Aug 19, 2011 6.362 6.901 6.349 6.520 12,783,335 +0.04(+0.58%)
Aug 18, 2011 6.533 6.653 6.197 6.482 14,244,117 -0.28(-4.14%)
Aug 17, 2011 6.736 6.922 6.645 6.762 7,081,032 +0.11(+1.68%)
Aug 16, 2011 6.794 6.861 6.522 6.650 7,279,976 -0.27(-3.85%)
Aug 15, 2011 6.917 7.122 6.834 6.917 10,784,787 +0.11(+1.65%)
Aug 12, 2011 6.946 7.026 6.738 6.805 8,194,749 +0.01(+0.12%)
Aug 11, 2011 6.080 6.922 6.080 6.797 15,807,969 +0.78(+12.93%)
Aug 10, 2011 5.733 6.445 5.672 6.019 12,133,814 +0.04(+0.67%)
Aug 09, 2011 5.795 5.981 5.368 5.979 15,956,134 +0.61(+11.37%)
Aug 08, 2011 5.795 5.872 5.118 5.368 15,791,555 -0.75(-12.24%)
Aug 05, 2011 6.397 6.437 5.845 6.117 18,222,260 -0.17(-2.63%)
Aug 04, 2011 7.048 7.048 6.280 6.283 17,331,594 -0.55(-8.00%)
Aug 03, 2011 6.994 7.048 6.512 6.829 9,720,289 -0.15(-2.10%)
Aug 02, 2011 7.266 7.479 6.965 6.976 7,946,432 -0.36(-4.87%)
Aug 01, 2011 7.551 7.559 7.106 7.333 6,141,123 +0.18(+2.46%)
Jul 29, 2011 6.816 7.197 6.674 7.157 5,323,582 +0.24(+3.43%)
Jul 28, 2011 7.042 7.133 6.920 6.920 2,843,569 -0.09(-1.29%)
Jul 27, 2011 7.250 7.311 6.960 7.010 5,344,955 -0.31(-4.29%)
Jul 26, 2011 7.303 7.453 7.250 7.325 4,113,356 +0.00(+0.00%)
Jul 25, 2011 7.221 7.466 7.221 7.325 8,420,811 +0.03(+0.48%)
Jul 22, 2011 7.256 7.322 7.255 7.290 3,563,438 +0.04(+0.55%)
Jul 21, 2011 7.146 7.301 7.125 7.250 10,361,365 +0.17(+2.33%)
Jul 20, 2011 7.095 7.197 6.994 7.085 3,858,253 +0.03(+0.49%)
Jul 19, 2011 6.941 7.154 6.933 7.050 6,819,997 +0.22(+3.16%)
Jul 18, 2011 6.992 7.008 6.786 6.834 4,703,770 -0.16(-2.29%)
Jul 15, 2011 6.848 7.042 6.848 6.994 6,187,850 +0.19(+2.78%)
Jul 14, 2011 6.989 7.050 6.664 6.805 6,119,982 -0.12(-1.69%)
Jul 13, 2011 6.896 7.064 6.824 6.922 6,376,672 +0.10(+1.45%)
Jul 12, 2011 6.778 6.981 6.730 6.824 4,038,255 -0.02(-0.35%)
Jul 11, 2011 6.957 7.050 6.722 6.848 6,566,207 -0.26(-3.64%)
Jul 08, 2011 6.898 7.146 6.810 7.106 6,060,998 +0.05(+0.64%)
Jul 07, 2011 6.912 7.207 6.885 7.061 9,304,891 +0.28(+4.09%)
Jul 06, 2011 6.736 6.834 6.661 6.784 5,574,322 +0.01(+0.12%)
Jul 05, 2011 6.733 6.893 6.685 6.776 5,556,096 +0.09(+1.36%)
Jul 01, 2011 6.560 6.722 6.421 6.685 6,097,926 +0.12(+1.87%)
Jun 30, 2011 6.506 6.672 6.501 6.562 6,503,606 +0.13(+2.07%)
Jun 29, 2011 6.400 6.600 6.216 6.429 7,223,194 +0.08(+1.22%)
Jun 28, 2011 6.131 6.432 6.115 6.352 7,553,669 +0.25(+4.02%)
Jun 27, 2011 6.048 6.188 5.997 6.107 7,663,927 +0.03(+0.53%)
Jun 24, 2011 6.557 6.568 5.896 6.075 44,772,628 -0.41(-6.33%)
Jun 23, 2011 6.280 6.506 6.080 6.485 9,867,846 +0.05(+0.79%)
Jun 22, 2011 6.269 6.634 6.269 6.434 17,827,324 +0.22(+3.60%)
Jun 21, 2011 6.083 6.328 6.080 6.211 10,125,928 +0.19(+3.23%)
Jun 20, 2011 5.917 6.019 5.907 6.016 6,478,012 +0.05(+0.89%)
Jun 17, 2011 6.069 6.141 5.832 5.963 13,551,583 -0.06(-0.93%)
Jun 16, 2011 5.941 6.064 5.859 6.019 13,507,677 +0.07(+1.16%)
Jun 15, 2011 5.941 6.227 5.885 5.949 14,948,079 -0.11(-1.85%)
Jun 14, 2011 5.864 6.160 5.851 6.061 16,400,611 +0.34(+5.96%)
Jun 13, 2011 5.595 5.861 5.544 5.720 15,278,797 +0.14(+2.53%)
Jun 10, 2011 5.515 5.605 5.416 5.579 8,934,191 -0.03(-0.48%)
Jun 09, 2011 5.534 5.712 5.512 5.605 6,739,370 +0.09(+1.69%)
Jun 08, 2011 5.581 5.637 5.467 5.512 6,473,649 -0.06(-1.15%)
Jun 07, 2011 5.398 5.632 5.392 5.576 8,300,543 +0.23(+4.24%)
Jun 06, 2011 5.683 5.696 5.339 5.350 7,222,658 -0.33(-5.77%)
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.