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

Cvr Energy Inc (NY: CVI )

28.49 -0.06 (-0.21%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 14, 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 (%)
Dec 31, 2009 1.892 1.829 1.829 1.829 1,565,202 -0.07(-3.79%)
Dec 30, 2009 1.876 1.903 1.876 1.900 923,116 +0.00(+0.00%)
Dec 29, 2009 1.863 1.906 1.839 1.900 1,114,891 +0.07(+3.78%)
Dec 28, 2009 1.802 1.871 1.794 1.831 631,809 +0.04(+2.23%)
Dec 24, 2009 1.810 1.821 1.786 1.791 184,338 -0.02(-0.88%)
Dec 23, 2009 1.778 1.821 1.759 1.807 467,632 +0.05(+2.73%)
Dec 22, 2009 1.815 1.823 1.759 1.759 730,756 -0.04(-2.37%)
Dec 21, 2009 1.751 1.810 1.746 1.802 763,171 +0.06(+3.21%)
Dec 18, 2009 1.821 1.821 1.733 1.746 2,023,830 -0.07(-4.10%)
Dec 17, 2009 1.866 1.866 1.802 1.821 1,782,447 -0.09(-4.61%)
Dec 16, 2009 1.956 1.983 1.855 1.908 2,189,212 -0.06(-2.85%)
Dec 15, 2009 2.026 2.033 1.940 1.964 1,232,469 -0.06(-2.90%)
Dec 14, 2009 1.988 2.026 1.980 2.023 1,061,947 +0.05(+2.43%)
Dec 11, 2009 1.932 2.002 1.839 1.975 6,247,070 +0.07(+3.64%)
Dec 10, 2009 1.951 1.962 1.879 1.906 1,143,490 -0.04(-2.05%)
Dec 09, 2009 1.991 1.991 1.906 1.946 791,560 -0.04(-2.01%)
Dec 08, 2009 1.999 2.026 1.946 1.986 1,501,438 -0.04(-1.84%)
Dec 07, 2009 2.039 2.079 2.012 2.023 535,957 -0.02(-0.91%)
Dec 04, 2009 2.020 2.066 1.948 2.042 1,181,930 +0.06(+2.96%)
Dec 03, 2009 2.039 2.082 1.975 1.983 1,591,771 -0.03(-1.46%)
Dec 02, 2009 1.978 2.039 1.948 2.012 1,303,398 +0.04(+2.17%)
Dec 01, 2009 1.991 1.999 1.892 1.970 3,409,068 +0.02(+0.82%)
Nov 30, 2009 1.978 1.978 1.882 1.954 2,301,027 -0.03(-1.48%)
Nov 27, 2009 1.964 2.004 1.956 1.983 661,984 -0.09(-4.25%)
Nov 25, 2009 2.031 2.090 1.991 2.071 1,013,584 +0.04(+1.97%)
Nov 24, 2009 2.063 2.066 1.919 2.031 1,893,879 -0.01(-0.39%)
Nov 23, 2009 1.946 2.047 1.946 2.039 2,577,050 +0.12(+6.10%)
Nov 20, 2009 1.932 1.946 1.853 1.922 1,487,238 +0.01(+0.56%)
Nov 19, 2009 1.922 1.951 1.882 1.911 1,547,460 -0.03(-1.65%)
Nov 18, 2009 2.007 2.018 1.935 1.943 1,699,944 -0.05(-2.67%)
Nov 17, 2009 2.071 2.090 1.930 1.996 2,450,351 -0.10(-4.59%)
Nov 16, 2009 2.135 2.186 2.082 2.092 1,429,515 -0.02(-1.13%)
Nov 13, 2009 2.159 2.167 2.071 2.116 2,031,716 -0.05(-2.22%)
Nov 12, 2009 2.223 2.242 2.148 2.164 1,102,687 -0.06(-2.87%)
Nov 11, 2009 2.183 2.306 2.178 2.228 3,461,449 +0.06(+2.58%)
Nov 10, 2009 2.167 2.191 2.119 2.172 2,732,868 +0.01(+0.62%)
Nov 09, 2009 2.266 2.300 2.106 2.159 5,144,916 -0.11(-4.71%)
Nov 06, 2009 2.346 2.399 2.159 2.266 10,791,754 -0.48(-17.56%)
Nov 05, 2009 2.745 2.780 2.671 2.748 976,960 -0.00(-0.10%)
Nov 04, 2009 2.897 2.919 2.740 2.751 1,199,443 -0.14(-4.71%)
Nov 03, 2009 2.716 3.025 2.665 2.887 1,650,658 +0.13(+4.74%)
Nov 02, 2009 2.825 2.889 2.617 2.756 1,690,009 -0.05(-1.71%)
Oct 30, 2009 2.996 3.007 2.788 2.804 869,047 -0.22(-7.15%)
Oct 29, 2009 2.895 3.060 2.895 3.020 889,666 +0.15(+5.30%)
Oct 28, 2009 3.087 3.092 2.783 2.868 1,213,294 -0.23(-7.56%)
Oct 27, 2009 3.076 3.199 3.036 3.103 657,707 +0.05(+1.66%)
Oct 26, 2009 3.193 3.313 3.012 3.052 1,080,661 -0.13(-4.02%)
Oct 23, 2009 3.279 3.281 3.153 3.180 1,516,524 -0.29(-8.44%)
Oct 22, 2009 3.481 3.518 3.374 3.473 506,604 -0.03(-0.76%)
Oct 21, 2009 3.513 3.612 3.470 3.500 715,449 -0.05(-1.28%)
Oct 20, 2009 3.550 3.580 3.492 3.545 1,182,320 -0.05(-1.41%)
Oct 19, 2009 3.585 3.660 3.518 3.596 541,630 +0.01(+0.30%)
Oct 16, 2009 3.604 3.668 3.566 3.585 457,183 -0.05(-1.32%)
Oct 15, 2009 3.550 3.660 3.537 3.633 342,131 +0.05(+1.34%)
Oct 14, 2009 3.593 3.612 3.494 3.585 604,958 +0.07(+1.97%)
Oct 13, 2009 3.574 3.574 3.404 3.516 829,133 -0.05(-1.42%)
Oct 12, 2009 3.652 3.702 3.537 3.566 802,477 +0.07(+2.06%)
Oct 09, 2009 3.516 3.569 3.478 3.494 390,257 -0.01(-0.15%)
Oct 08, 2009 3.526 3.553 3.454 3.500 479,176 +0.02(+0.61%)
Oct 07, 2009 3.406 3.532 3.388 3.478 596,352 +0.03(+1.01%)
Oct 06, 2009 3.244 3.540 3.241 3.444 1,604,958 +0.24(+7.58%)
Oct 05, 2009 2.988 3.556 2.959 3.201 5,065,586 +0.22(+7.33%)
Oct 02, 2009 3.028 3.089 2.830 2.983 843,014 -0.10(-3.28%)
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.