Indicators

Cvr Energy Inc (NY: CVI )

29.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.017	9.046	8.283	8.301	902,544	-0.88(-9.59%)
Nov 27, 2020	9.052	9.228	8.905	9.181	499,291	+0.14(+1.49%)
Nov 25, 2020	9.128	9.211	8.935	9.046	1,021,749	-0.33(-3.57%)
Nov 24, 2020	9.445	9.715	9.211	9.381	1,148,689	+0.33(+3.70%)
Nov 23, 2020	8.254	9.070	8.254	9.046	1,049,630	+0.92(+11.34%)
Nov 20, 2020	8.324	8.383	8.113	8.125	503,209	-0.25(-2.95%)
Nov 19, 2020	8.201	8.395	8.113	8.371	772,347	+0.24(+2.96%)
Nov 18, 2020	8.811	8.870	8.125	8.130	949,441	-0.46(-5.40%)
Nov 17, 2020	8.535	8.612	8.148	8.594	1,015,470	-0.15(-1.68%)
Nov 16, 2020	8.336	8.888	8.218	8.741	1,862,417	+0.89(+11.29%)
Nov 13, 2020	7.449	8.025	7.449	7.854	823,634	+0.50(+6.78%)
Nov 12, 2020	7.514	7.641	7.267	7.356	833,158	-0.35(-4.57%)
Nov 11, 2020	7.925	8.066	7.643	7.708	885,133	-0.09(-1.13%)
Nov 10, 2020	7.966	7.984	7.417	7.796	1,771,636	-0.24(-2.99%)
Nov 09, 2020	7.097	8.201	6.962	8.036	2,956,842	+1.93(+31.51%)
Nov 06, 2020	6.422	6.540	6.088	6.111	1,491,400	-0.32(-4.93%)
Nov 05, 2020	6.287	6.498	6.199	6.428	1,301,402	+0.18(+2.82%)
Nov 04, 2020	6.469	6.557	6.193	6.252	842,967	-0.31(-4.74%)
Nov 03, 2020	6.475	6.698	6.346	6.563	1,578,347	-0.03(-0.45%)

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.