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 (%)
Feb 29, 2012	7.432	7.541	7.227	7.253	8,245,382	-0.13(-1.77%)
Feb 28, 2012	7.794	7.837	7.336	7.384	9,168,137	-0.48(-6.10%)
Feb 27, 2012	7.853	7.890	7.776	7.864	5,641,628	-0.07(-0.87%)
Feb 24, 2012	7.920	7.957	7.826	7.933	5,670,664	-0.00(-0.03%)
Feb 23, 2012	7.877	7.973	7.730	7.936	13,238,023	+0.08(+1.05%)
Feb 22, 2012	7.946	8.026	7.845	7.853	7,281,522	+0.01(+0.10%)
Feb 21, 2012	7.770	7.896	7.762	7.845	8,230,492	+0.11(+1.38%)
Feb 17, 2012	7.810	7.850	7.522	7.738	13,045,424	-0.05(-0.58%)
Feb 16, 2012	7.365	8.021	7.280	7.784	25,782,136	+0.43(+5.80%)
Feb 15, 2012	7.445	7.506	7.304	7.357	6,104,832	-0.01(-0.07%)
Feb 14, 2012	7.410	7.450	7.240	7.363	12,234,781	+0.18(+2.45%)
Feb 13, 2012	7.333	7.434	6.971	7.187	11,325,733	-0.04(-0.52%)
Feb 10, 2012	7.392	7.440	7.189	7.224	4,541,265	-0.27(-3.63%)
Feb 09, 2012	7.464	7.530	7.237	7.496	5,491,983	+0.08(+1.08%)
Feb 08, 2012	7.355	7.450	7.200	7.416	7,737,122	+0.06(+0.83%)
Feb 07, 2012	7.379	7.426	7.229	7.355	5,121,315	+0.01(+0.11%)
Feb 06, 2012	7.163	7.363	7.093	7.347	4,375,928	+0.21(+2.87%)
Feb 03, 2012	7.179	7.219	7.101	7.141	6,134,499	+0.08(+1.17%)
Feb 02, 2012	6.835	7.085	6.811	7.059	4,995,439	+0.24(+3.52%)

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.