Indicators

Cvr Energy Inc (NY: CVI )

29.91 +0.18 (+0.62%)

Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	13.88	13.98	13.62	13.66	1,560,966	-0.19(-1.38%)
Feb 27, 2014	14.35	14.57	13.74	13.85	2,011,011	-0.45(-3.16%)
Feb 26, 2014	14.47	14.62	14.21	14.30	1,908,402	-0.06(-0.43%)
Feb 25, 2014	14.21	14.46	14.16	14.36	1,673,887	+0.22(+1.54%)
Feb 24, 2014	13.91	14.31	13.72	14.14	2,472,233	+0.42(+3.06%)
Feb 21, 2014	13.22	13.74	13.22	13.72	1,870,857	+0.51(+3.90%)
Feb 20, 2014	13.03	13.37	12.79	13.21	2,328,385	+0.42(+3.25%)
Feb 19, 2014	12.69	12.92	12.68	12.79	1,240,363	+0.10(+0.78%)
Feb 18, 2014	12.87	12.94	12.62	12.69	1,850,873	-0.14(-1.11%)
Feb 14, 2014	12.71	12.84	12.84	12.84	840,916	+0.10(+0.80%)
Feb 13, 2014	12.48	12.85	12.37	12.73	1,188,262	+0.20(+1.63%)
Feb 12, 2014	12.63	12.75	12.45	12.53	1,101,580	-0.08(-0.60%)
Feb 11, 2014	12.39	12.80	12.34	12.60	1,043,763	+0.31(+2.52%)
Feb 10, 2014	12.61	12.63	12.24	12.29	1,225,801	-0.22(-1.77%)
Feb 07, 2014	12.36	12.52	12.17	12.51	1,035,069	+0.23(+1.89%)
Feb 06, 2014	12.15	12.35	12.02	12.28	949,443	+0.12(+1.01%)
Feb 05, 2014	12.24	12.33	11.89	12.16	1,405,618	-0.02(-0.14%)
Feb 04, 2014	12.31	12.32	11.89	12.18	1,238,330	-0.05(-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.