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, 2015	19.05	19.23	18.96	18.98	1,117,941	-0.04(-0.19%)
Nov 27, 2015	18.78	19.09	18.70	19.01	416,099	+0.14(+0.76%)
Nov 25, 2015	18.88	18.87	18.87	18.87	435,767	-0.06(-0.31%)
Nov 24, 2015	18.63	19.07	18.46	18.93	1,098,722	+0.28(+1.51%)
Nov 23, 2015	18.16	18.66	17.99	18.65	1,210,703	+0.52(+2.87%)
Nov 20, 2015	17.83	18.18	17.71	18.13	1,018,492	+0.36(+2.01%)
Nov 19, 2015	17.52	17.94	17.31	17.77	608,041	+0.24(+1.38%)
Nov 18, 2015	17.20	17.59	17.17	17.53	695,939	+0.40(+2.34%)
Nov 17, 2015	16.71	17.19	16.59	17.13	965,030	+0.36(+2.16%)
Nov 16, 2015	16.64	16.86	16.39	16.76	898,440	+0.08(+0.48%)
Nov 13, 2015	16.59	16.80	16.30	16.69	1,107,754	+0.07(+0.43%)
Nov 12, 2015	17.02	17.34	16.57	16.61	1,193,416	-0.55(-3.20%)
Nov 11, 2015	17.59	17.74	17.15	17.16	1,368,737	-0.47(-2.66%)
Nov 10, 2015	17.80	17.91	17.53	17.63	1,053,213	-0.24(-1.36%)
Nov 09, 2015	17.93	18.12	17.64	17.87	969,891	-0.05(-0.27%)
Nov 06, 2015	18.08	18.25	17.85	17.92	1,020,837	-0.26(-1.44%)
Nov 05, 2015	18.16	18.38	17.97	18.18	801,401	-0.01(-0.04%)
Nov 04, 2015	18.44	18.54	18.09	18.19	1,230,985	-0.23(-1.24%)
Nov 03, 2015	17.79	18.51	17.71	18.42	737,823	+0.51(+2.85%)

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.