Indicators

Cvr Energy Inc (NY: CVI )

28.98 -0.31 (-1.08%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.693	6.736	6.552	6.648	3,752,722	+0.02(+0.36%)
Jan 30, 2012	6.565	6.655	6.509	6.624	3,111,451	-0.01(-0.08%)
Jan 27, 2012	6.434	6.696	6.418	6.629	5,865,651	+0.19(+3.02%)
Jan 26, 2012	6.720	6.781	6.381	6.434	7,935,159	-0.25(-3.67%)
Jan 25, 2012	6.533	6.702	6.438	6.680	4,057,565	+0.13(+1.95%)
Jan 24, 2012	6.426	6.560	6.376	6.552	3,359,234	+0.07(+1.11%)
Jan 23, 2012	6.466	6.608	6.389	6.480	4,424,334	+0.03(+0.41%)
Jan 20, 2012	6.341	6.474	6.285	6.453	4,093,934	+0.10(+1.64%)
Jan 19, 2012	6.450	6.490	6.272	6.349	5,407,593	-0.05(-0.71%)
Jan 18, 2012	6.275	6.416	6.264	6.394	6,988,470	+0.13(+2.13%)
Jan 17, 2012	6.283	6.291	6.144	6.261	8,919,961	+0.12(+1.91%)
Jan 13, 2012	5.947	6.482	5.891	6.144	19,500,424	+0.21(+3.60%)
Jan 12, 2012	5.832	5.944	5.808	5.931	14,821,287	+0.05(+0.91%)
Jan 11, 2012	5.579	5.891	5.504	5.877	12,856,812	+0.27(+4.80%)
Jan 10, 2012	5.613	5.637	5.539	5.608	12,457,059	+0.12(+2.14%)
Jan 09, 2012	5.581	5.608	5.446	5.491	16,264,282	-0.10(-1.81%)
Jan 06, 2012	5.470	5.597	5.395	5.592	11,254,521	+0.13(+2.44%)
Jan 05, 2012	5.179	5.459	5.139	5.459	14,042,085	+0.14(+2.61%)

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.