Indicators

Cvr Energy Inc (NY: CVI )

29.92 +0.19 (+0.64%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.48	21.74	21.05	21.19	1,177,612	-0.28(-1.31%)
Feb 27, 2019	21.79	21.97	21.27	21.47	1,057,757	-0.17(-0.80%)
Feb 26, 2019	21.59	22.01	21.59	21.65	1,592,327	+0.06(+0.29%)
Feb 25, 2019	22.38	22.58	21.58	21.58	1,231,145	-0.74(-3.30%)
Feb 22, 2019	22.03	22.76	21.92	22.32	2,224,766	+0.67(+3.12%)
Feb 21, 2019	22.04	22.97	21.45	21.65	2,357,190	-0.82(-3.65%)
Feb 20, 2019	22.34	22.48	22.04	22.47	1,259,607	+0.16(+0.70%)
Feb 19, 2019	22.20	22.40	22.11	22.31	658,656	+0.05(+0.23%)
Feb 15, 2019	22.20	22.27	21.85	22.26	789,352	+0.26(+1.16%)
Feb 14, 2019	21.78	22.21	21.68	22.00	692,070	+0.20(+0.93%)
Feb 13, 2019	21.42	21.84	21.38	21.80	692,526	+0.51(+2.41%)
Feb 12, 2019	21.42	21.53	21.21	21.28	688,579	+0.09(+0.44%)
Feb 11, 2019	20.99	21.39	20.89	21.19	634,947	+0.19(+0.92%)
Feb 08, 2019	21.08	21.22	20.69	21.00	792,605	-0.14(-0.67%)
Feb 07, 2019	21.31	21.51	20.84	21.14	881,599	-0.24(-1.10%)
Feb 06, 2019	21.12	21.53	21.04	21.37	959,182	+0.21(+0.99%)
Feb 05, 2019	20.78	21.30	20.63	21.16	1,068,871	+0.50(+2.40%)
Feb 04, 2019	20.67	20.96	20.54	20.67	1,043,757	-0.01(-0.03%)

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.