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 (%)
Mar 31, 2017 9.094 9.318 9.052 9.185 1,591,114 +0.09(+1.01%)
Mar 30, 2017 9.235 9.309 9.057 9.094 1,255,212 -0.17(-1.83%)
Mar 29, 2017 8.897 9.331 8.874 9.263 1,676,413 +0.37(+4.11%)
Mar 28, 2017 9.016 9.135 8.755 8.897 2,009,256 -0.07(-0.82%)
Mar 27, 2017 8.677 9.043 8.636 8.970 1,037,047 +0.20(+2.24%)
Mar 24, 2017 8.906 8.947 8.764 8.773 1,103,134 -0.12(-1.39%)
Mar 23, 2017 8.920 9.098 8.856 8.897 1,002,654 -0.03(-0.36%)
Mar 22, 2017 8.915 9.126 8.783 8.929 1,047,289 -0.04(-0.41%)
Mar 21, 2017 9.464 9.610 8.892 8.965 1,675,526 -0.45(-4.81%)
Mar 20, 2017 9.240 9.487 9.196 9.418 1,329,314 +0.20(+2.13%)
Mar 17, 2017 9.702 9.743 9.096 9.222 2,855,764 -0.42(-4.32%)
Mar 16, 2017 9.542 9.830 9.450 9.638 1,228,082 +0.11(+1.10%)
Mar 15, 2017 9.272 9.592 9.148 9.533 2,117,996 +0.27(+2.96%)
Mar 14, 2017 9.469 9.469 9.158 9.258 1,712,752 -0.34(-3.57%)
Mar 13, 2017 9.757 9.427 9.601 978,602 +0.08(+0.87%)
Mar 10, 2017 9.633 9.711 9.350 9.519 1,405,603 -0.04(-0.43%)
Mar 09, 2017 9.684 9.757 9.382 9.560 1,076,741 -0.21(-2.20%)
Mar 08, 2017 9.720 10.04 9.716 9.775 1,064,931 -0.01(-0.14%)
Mar 07, 2017 9.976 9.976 9.729 9.789 949,047 -0.14(-1.38%)
Mar 06, 2017 10.14 10.21 9.816 9.926 1,291,544 -0.27(-2.69%)
Mar 03, 2017 10.27 10.37 10.12 10.20 1,523,321 -0.06(-0.62%)
Mar 02, 2017 10.69 10.82 10.23 10.26 1,550,233 -0.52(-4.79%)
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.