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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.481 6.105 6.463 1,065,358 +0.23(+3.67%)
Oct 29, 2020 5.817 6.234 5.759 6.234 972,418 +0.33(+5.67%)
Oct 28, 2020 6.023 6.152 5.847 5.900 1,303,742 -0.34(-5.46%)
Oct 27, 2020 6.575 6.598 6.228 6.240 1,159,021 -0.34(-5.17%)
Oct 26, 2020 6.886 6.927 6.522 6.581 947,457 -0.44(-6.27%)
Oct 23, 2020 7.039 7.203 6.886 7.021 673,046 +0.09(+1.27%)
Oct 22, 2020 6.710 6.997 6.510 6.933 1,196,837 +0.30(+4.51%)
Oct 21, 2020 6.821 6.840 6.592 6.633 1,068,920 -0.26(-3.75%)
Oct 20, 2020 6.780 6.997 6.780 6.892 726,014 +0.15(+2.26%)
Oct 19, 2020 6.956 7.044 6.698 6.739 1,351,145 -0.22(-3.12%)
Oct 16, 2020 7.385 7.385 6.956 6.956 1,110,671 -0.48(-6.40%)
Oct 15, 2020 7.138 7.438 6.968 7.432 802,414 +0.05(+0.72%)
Oct 14, 2020 7.250 7.620 7.244 7.379 901,507 +0.15(+2.03%)
Oct 13, 2020 7.473 7.549 7.203 7.232 948,188 -0.32(-4.27%)
Oct 12, 2020 7.678 7.737 7.385 7.555 713,742 -0.18(-2.35%)
Oct 09, 2020 7.948 8.030 7.637 7.737 1,288,174 -0.15(-1.93%)
Oct 08, 2020 7.520 7.896 7.444 7.890 986,683 +0.51(+6.92%)
Oct 07, 2020 7.367 7.479 7.226 7.379 1,084,536 +0.04(+0.56%)
Oct 06, 2020 7.684 7.766 7.250 7.338 1,099,941 -0.18(-2.42%)
Oct 05, 2020 7.479 7.684 7.356 7.520 876,573 +0.21(+2.89%)
Oct 02, 2020 6.851 7.367 6.780 7.309 1,021,920 +0.22(+3.15%)
Oct 01, 2020 7.138 7.402 6.946 7.085 2,442,724 -0.18(-2.50%)
Sep 30, 2020 7.250 7.502 7.191 7.267 1,006,343 -0.01(-0.08%)
Sep 29, 2020 7.455 7.549 7.115 7.273 1,447,073 -0.22(-2.90%)
Sep 28, 2020 7.496 7.573 7.350 7.491 1,233,254 +0.14(+1.92%)
Sep 25, 2020 7.291 7.420 7.115 7.350 1,039,976 -0.13(-1.73%)
Sep 24, 2020 7.332 7.649 7.156 7.479 1,126,800 +0.10(+1.35%)
Sep 23, 2020 7.719 7.925 7.373 7.379 1,012,395 -0.35(-4.56%)
Sep 22, 2020 7.502 7.796 7.479 7.731 1,100,864 +0.25(+3.29%)
Sep 21, 2020 7.573 7.626 7.297 7.485 1,443,672 -0.36(-4.57%)
Sep 18, 2020 8.136 8.154 7.746 7.843 3,207,319 -0.33(-4.02%)
Sep 17, 2020 7.931 8.272 7.913 8.171 1,140,826 +0.09(+1.16%)
Sep 16, 2020 7.860 8.312 7.661 8.078 1,980,761 +0.28(+3.54%)
Sep 15, 2020 8.066 8.353 7.731 7.802 2,146,834 -0.23(-2.92%)
Sep 14, 2020 8.142 8.295 7.925 8.036 1,353,620 -0.14(-1.65%)
Sep 11, 2020 8.019 8.371 7.820 8.171 1,778,096 +0.16(+1.98%)
Sep 10, 2020 8.160 8.199 7.702 8.013 2,237,148 -0.15(-1.87%)
Sep 09, 2020 8.629 8.706 8.148 8.166 1,474,588 -0.41(-4.79%)
Sep 08, 2020 9.117 9.246 8.559 8.577 1,516,262 -0.71(-7.65%)
Sep 04, 2020 9.627 9.663 9.181 9.287 851,741 -0.19(-1.98%)
Sep 03, 2020 9.510 9.874 9.357 9.475 882,147 -0.07(-0.74%)
Sep 02, 2020 9.545 9.610 9.398 9.545 1,042,084 -0.04(-0.43%)
Sep 01, 2020 9.727 9.909 9.457 9.586 1,143,806 -0.21(-2.16%)
Aug 31, 2020 10.43 10.43 9.798 9.798 840,405 -0.68(-6.45%)
Aug 28, 2020 9.944 10.61 9.903 10.47 864,858 +0.55(+5.56%)
Aug 27, 2020 10.21 10.26 9.698 9.921 982,319 -0.30(-2.93%)
Aug 26, 2020 10.46 10.55 10.16 10.22 478,111 -0.23(-2.19%)
Aug 25, 2020 10.63 10.76 10.28 10.45 896,957 -0.13(-1.22%)
Aug 24, 2020 9.985 10.59 9.921 10.58 823,733 +0.69(+6.94%)
Aug 21, 2020 10.04 10.11 9.850 9.891 763,842 -0.27(-2.66%)
Aug 20, 2020 10.44 10.52 10.09 10.16 905,314 -0.43(-4.05%)
Aug 19, 2020 10.71 10.95 10.54 10.59 571,387 -0.12(-1.10%)
Aug 18, 2020 11.04 11.07 10.53 10.71 1,044,767 -0.41(-3.64%)
Aug 17, 2020 10.63 11.23 10.57 11.11 1,642,403 +0.50(+4.70%)
Aug 14, 2020 10.45 10.68 10.38 10.61 1,417,469 +0.04(+0.33%)
Aug 13, 2020 10.61 10.95 10.44 10.58 1,213,141 -0.15(-1.37%)
Aug 12, 2020 11.12 11.18 10.66 10.73 3,625,574 -0.16(-1.51%)
Aug 11, 2020 11.00 11.48 10.86 10.89 1,396,490 +0.23(+2.15%)
Aug 10, 2020 10.31 10.68 10.16 10.66 1,060,929 +0.42(+4.13%)
Aug 07, 2020 9.657 10.30 9.545 10.24 1,253,082 +0.48(+4.87%)
Aug 06, 2020 9.968 10.31 9.668 9.762 1,833,323 -0.22(-2.23%)
Aug 05, 2020 10.63 10.63 9.517 9.985 3,582,724 -0.41(-3.90%)
Aug 04, 2020 10.51 10.90 9.745 10.39 2,993,205 -0.76(-6.79%)
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.