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

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 30, 2020 6.205 6.480 6.105 6.463 1,065,429 +0.23(+3.67%)
Oct 29, 2020 5.817 6.234 5.758 6.234 972,483 +0.33(+5.67%)
Oct 28, 2020 6.023 6.152 5.846 5.899 1,303,829 -0.34(-5.46%)
Oct 27, 2020 6.574 6.598 6.228 6.240 1,159,098 -0.34(-5.17%)
Oct 26, 2020 6.885 6.927 6.521 6.580 947,520 -0.44(-6.27%)
Oct 23, 2020 7.038 7.202 6.885 7.020 673,091 +0.09(+1.27%)
Oct 22, 2020 6.709 6.997 6.510 6.932 1,196,916 +0.30(+4.51%)
Oct 21, 2020 6.821 6.839 6.592 6.633 1,068,992 -0.26(-3.75%)
Oct 20, 2020 6.780 6.997 6.780 6.891 726,063 +0.15(+2.26%)
Oct 19, 2020 6.956 7.044 6.698 6.739 1,351,235 -0.22(-3.12%)
Oct 16, 2020 7.384 7.384 6.956 6.956 1,110,745 -0.48(-6.40%)
Oct 15, 2020 7.138 7.437 6.968 7.431 802,467 +0.05(+0.72%)
Oct 14, 2020 7.249 7.619 7.244 7.378 901,567 +0.15(+2.03%)
Oct 13, 2020 7.472 7.549 7.202 7.232 948,251 -0.32(-4.27%)
Oct 12, 2020 7.678 7.737 7.384 7.555 713,790 -0.18(-2.35%)
Oct 09, 2020 7.948 8.030 7.637 7.737 1,288,260 -0.15(-1.93%)
Oct 08, 2020 7.519 7.895 7.443 7.889 986,749 +0.51(+6.92%)
Oct 07, 2020 7.367 7.478 7.226 7.378 1,084,608 +0.04(+0.56%)
Oct 06, 2020 7.684 7.766 7.249 7.337 1,100,014 -0.18(-2.42%)
Oct 05, 2020 7.478 7.684 7.355 7.519 876,632 +0.21(+2.89%)
Oct 02, 2020 6.850 7.367 6.780 7.308 1,021,988 +0.22(+3.15%)
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.