Indicators

Cvr Energy Inc (NY: CVI )

26.71 -0.35 (-1.29%)

Streaming Delayed Price Updated: 1:19 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.796	9.922	9.602	9.796	803,786	+0.01(+0.11%)
Oct 26, 2012	9.700	9.786	9.786	9.786	441,543	+0.09(+0.88%)
Oct 25, 2012	9.682	9.746	9.463	9.700	447,283	+0.10(+1.08%)
Oct 24, 2012	9.639	9.746	9.434	9.596	858,470	+0.03(+0.28%)
Oct 23, 2012	9.826	9.868	9.388	9.570	909,726	-0.52(-5.13%)
Oct 19, 2012	10.24	10.33	10.01	10.09	895,261	-0.19(-1.82%)
Oct 18, 2012	10.24	10.38	10.16	10.27	546,700	-0.03(-0.26%)
Oct 17, 2012	10.29	10.51	10.13	10.30	667,766	+0.04(+0.39%)
Oct 16, 2012	10.31	10.43	10.24	10.26	721,018	-0.06(-0.54%)
Oct 15, 2012	10.19	10.33	10.03	10.32	642,279	+0.17(+1.63%)
Oct 12, 2012	10.33	10.36	10.04	10.15	774,584	-0.19(-1.86%)
Oct 11, 2012	10.44	10.61	10.29	10.34	742,817	+0.04(+0.36%)
Oct 10, 2012	10.47	10.56	10.29	10.31	881,932	-0.15(-1.45%)
Oct 09, 2012	10.51	10.70	10.40	10.46	953,558	-0.02(-0.20%)
Oct 08, 2012	10.42	10.60	10.36	10.48	1,072,336	+0.01(+0.05%)
Oct 05, 2012	10.65	10.67	10.40	10.47	769,055	-0.08(-0.73%)
Oct 04, 2012	10.48	10.62	10.41	10.55	716,595	+0.17(+1.67%)
Oct 03, 2012	10.59	10.59	10.35	10.38	1,009,751	-0.21(-2.01%)
Oct 02, 2012	10.81	10.81	10.47	10.59	2,016,594	-0.12(-1.12%)

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.