Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.229	7.229	7.229	7.229	0	+0.00(+0.00%)
Jan 29, 2004	7.224	7.229	7.197	7.229	5,627	-0.02(-0.29%)
Jan 28, 2004	7.277	7.315	7.251	7.251	5,627	-0.01(-0.18%)
Jan 27, 2004	7.267	7.267	7.264	7.264	1,500	+0.00(+0.00%)
Jan 26, 2004	7.184	7.288	7.184	7.264	6,002	+0.07(+0.93%)
Jan 23, 2004	7.197	7.197	7.197	7.197	750	+0.01(+0.11%)
Jan 22, 2004	7.200	7.200	7.189	7.189	1,500	-0.03(-0.48%)
Jan 21, 2004	7.224	7.224	7.224	7.224	375	-0.01(-0.18%)
Jan 20, 2004	7.251	7.251	7.237	7.237	3,376	+0.00(+0.00%)
Jan 16, 2004	7.251	7.251	7.237	7.237	3,376	-0.05(-0.73%)
Jan 15, 2004	7.291	7.291	7.291	7.291	750	-0.03(-0.36%)
Jan 14, 2004	7.317	7.317	7.317	7.317	0	+0.00(+0.00%)
Jan 13, 2004	7.317	7.317	7.317	7.317	0	+0.00(+0.00%)
Jan 12, 2004	7.251	7.317	7.251	7.317	9,003	+0.03(+0.37%)
Jan 09, 2004	7.357	7.357	7.291	7.291	8,253	-0.16(-2.15%)
Jan 08, 2004	7.450	7.450	7.450	7.450	0	+0.00(+0.00%)
Jan 07, 2004	7.450	7.450	7.450	7.450	0	+0.04(+0.54%)
Jan 06, 2004	7.517	7.517	7.410	7.410	30,761	+0.19(+2.58%)

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.