Indicators

Cvr Energy Inc (NY: CVI )

29.78 +0.07 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.016	9.046	8.282	8.300	902,605	-0.88(-9.59%)
Nov 27, 2020	9.051	9.228	8.905	9.181	499,324	+0.14(+1.49%)
Nov 25, 2020	9.128	9.210	8.934	9.046	1,021,817	-0.33(-3.57%)
Nov 24, 2020	9.445	9.715	9.210	9.380	1,148,766	+0.33(+3.70%)
Nov 23, 2020	8.253	9.069	8.253	9.046	1,049,700	+0.92(+11.34%)
Nov 20, 2020	8.324	8.382	8.112	8.124	503,242	-0.25(-2.95%)
Nov 19, 2020	8.200	8.394	8.112	8.371	772,399	+0.24(+2.96%)
Nov 18, 2020	8.811	8.869	8.124	8.130	949,505	-0.46(-5.40%)
Nov 17, 2020	8.535	8.611	8.147	8.594	1,015,538	-0.15(-1.68%)
Nov 16, 2020	8.335	8.887	8.218	8.740	1,862,541	+0.89(+11.29%)
Nov 13, 2020	7.449	8.024	7.449	7.854	823,689	+0.50(+6.78%)
Nov 12, 2020	7.514	7.641	7.267	7.355	833,214	-0.35(-4.57%)
Nov 11, 2020	7.924	8.065	7.643	7.707	885,192	-0.09(-1.13%)
Nov 10, 2020	7.965	7.983	7.417	7.795	1,771,754	-0.24(-2.99%)
Nov 09, 2020	7.097	8.200	6.962	8.036	2,957,039	+1.93(+31.51%)
Nov 06, 2020	6.422	6.539	6.087	6.111	1,491,499	-0.32(-4.93%)
Nov 05, 2020	6.287	6.498	6.199	6.428	1,301,488	+0.18(+2.82%)
Nov 04, 2020	6.469	6.557	6.193	6.251	843,023	-0.31(-4.74%)
Nov 03, 2020	6.475	6.698	6.345	6.563	1,578,452	-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.