Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

33.38 -0.19 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 7.353 7.353 7.353 7.353 0 +0.00(+0.00%)
Jan 29, 2004 7.347 7.353 7.320 7.353 5,532 -0.02(-0.29%)
Jan 28, 2004 7.401 7.439 7.374 7.374 5,532 -0.01(-0.18%)
Jan 27, 2004 7.391 7.391 7.388 7.388 1,475 +0.00(+0.00%)
Jan 26, 2004 7.307 7.412 7.307 7.388 5,901 +0.07(+0.93%)
Jan 23, 2004 7.320 7.320 7.320 7.320 737 +0.01(+0.11%)
Jan 22, 2004 7.323 7.323 7.312 7.312 1,475 -0.04(-0.48%)
Jan 21, 2004 7.347 7.347 7.347 7.347 368 -0.01(-0.18%)
Jan 20, 2004 7.374 7.374 7.361 7.361 3,319 +0.00(+0.00%)
Jan 16, 2004 7.374 7.374 7.361 7.361 3,319 -0.05(-0.73%)
Jan 15, 2004 7.415 7.415 7.415 7.415 737 -0.03(-0.36%)
Jan 14, 2004 7.442 7.442 7.442 7.442 0 +0.00(+0.00%)
Jan 13, 2004 7.442 7.442 7.442 7.442 0 +0.00(+0.00%)
Jan 12, 2004 7.374 7.442 7.374 7.442 8,852 +0.03(+0.37%)
Jan 09, 2004 7.483 7.483 7.415 7.415 8,114 -0.16(-2.15%)
Jan 08, 2004 7.578 7.578 7.578 7.578 0 +0.00(+0.00%)
Jan 07, 2004 7.578 7.578 7.578 7.578 0 +0.04(+0.54%)
Jan 06, 2004 7.645 7.645 7.537 7.537 30,245 +0.19(+2.58%)
Jan 05, 2004 7.320 7.374 7.320 7.347 16,966 +0.05(+0.71%)
Dec 31, 2003 7.266 7.296 7.266 7.296 1,844 +0.02(+0.22%)
Dec 30, 2003 7.279 7.279 7.279 7.279 737 +0.03(+0.37%)
Dec 29, 2003 7.252 7.252 7.252 7.252 1,475 -0.03(-0.37%)
Dec 26, 2003 7.279 7.279 7.279 7.279 368 -0.02(-0.33%)
Dec 24, 2003 7.304 7.304 7.304 7.304 737 +0.03(+0.37%)
Dec 23, 2003 7.252 7.277 7.252 7.277 5,532 +0.07(+0.90%)
Dec 22, 2003 7.252 7.252 7.212 7.212 6,639 -0.07(-0.93%)
Dec 19, 2003 7.307 7.307 7.279 7.279 3,688 +0.01(+0.19%)
Dec 18, 2003 7.266 7.266 7.266 7.266 0 +0.00(+0.00%)
Dec 17, 2003 7.266 7.266 7.266 7.266 0 +0.01(+0.19%)
Dec 16, 2003 7.252 7.252 7.252 7.252 0 +0.00(+0.00%)
Dec 15, 2003 7.252 7.252 7.252 7.252 0 +0.00(+0.00%)
Dec 12, 2003 7.252 7.252 7.252 7.252 1,475 +0.02(+0.34%)
Dec 11, 2003 7.239 7.239 7.225 7.228 7,376 -0.04(-0.52%)
Dec 10, 2003 7.266 7.266 7.228 7.266 5,532 -0.01(-0.19%)
Dec 09, 2003 7.279 7.279 7.279 7.279 737 -0.04(-0.56%)
Dec 08, 2003 7.320 7.320 7.320 7.320 737 -0.03(-0.37%)
Dec 05, 2003 7.320 7.320 7.320 7.347 0 +0.03(+0.37%)
Dec 04, 2003 7.317 7.317 7.317 7.320 2,950 +0.00(+0.00%)
Dec 03, 2003 7.252 7.252 7.252 7.320 8,483 +0.11(+1.50%)
Dec 02, 2003 7.212 7.212 7.212 7.212 8,483 +0.09(+1.26%)
Dec 01, 2003 7.122 7.122 7.122 7.122 0 +0.00(+0.00%)
Nov 28, 2003 7.119 7.122 7.103 7.122 4,057 -0.01(-0.11%)
Nov 26, 2003 7.130 7.130 7.130 7.130 368 +0.03(+0.38%)
Nov 25, 2003 7.147 7.147 7.147 7.103 4,057 -0.30(-4.03%)
Nov 24, 2003 7.366 7.401 7.366 7.401 1,475 +0.03(+0.37%)
Nov 21, 2003 7.374 7.374 7.374 7.374 2,581 -0.02(-0.33%)
Nov 20, 2003 7.399 7.399 7.399 7.399 0 +0.00(+0.00%)
Nov 19, 2003 7.399 7.399 7.399 7.399 368 +0.02(+0.33%)
Nov 18, 2003 7.374 7.374 7.374 7.374 0 -0.01(-0.15%)
Nov 17, 2003 7.385 7.385 7.385 7.385 0 +0.00(+0.00%)
Nov 14, 2003 7.377 7.385 7.377 7.385 3,688 +0.07(+0.93%)
Nov 13, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Nov 12, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Nov 11, 2003 7.317 7.317 7.317 7.317 5,901 +0.04(+0.52%)
Nov 10, 2003 7.279 7.279 7.279 7.279 0 -0.08(-1.11%)
Nov 07, 2003 7.361 7.361 7.361 7.361 3,319 +0.08(+1.12%)
Nov 06, 2003 7.279 7.279 7.279 7.279 0 +0.00(+0.00%)
Nov 05, 2003 7.279 7.279 7.279 7.279 368 -0.04(-0.56%)
Nov 04, 2003 7.320 7.320 7.320 7.320 368 -0.03(-0.37%)
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.