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 (%)
Feb 29, 2016	9.125	9.621	9.077	9.600	2,042,407	+0.54(+6.01%)
Feb 26, 2016	9.422	9.608	9.036	9.056	1,226,462	-0.16(-1.76%)
Feb 25, 2016	9.519	9.519	8.971	9.219	1,390,177	-0.30(-3.20%)
Feb 24, 2016	8.867	9.535	8.764	9.523	2,375,374	+0.46(+5.09%)
Feb 23, 2016	9.539	9.539	9.030	9.062	1,335,101	-0.47(-4.96%)
Feb 22, 2016	9.678	9.833	9.511	9.535	1,928,640	+0.01(+0.13%)
Feb 19, 2016	9.583	9.766	9.152	9.523	1,702,974	-0.30(-3.04%)
Feb 18, 2016	11.01	11.20	9.778	9.821	1,695,034	-0.97(-9.02%)
Feb 17, 2016	10.84	11.03	10.66	10.79	1,510,769	+0.12(+1.12%)
Feb 16, 2016	10.70	10.85	10.45	10.68	970,550	+0.10(+0.98%)
Feb 12, 2016	10.57	10.57	10.57	10.57	908,267	+0.28(+2.70%)
Feb 11, 2016	10.70	10.78	9.889	10.29	1,388,266	-0.71(-6.46%)
Feb 10, 2016	11.21	11.24	10.84	11.01	1,238,062	+0.03(+0.25%)
Feb 09, 2016	11.10	11.15	10.87	10.98	1,333,538	-0.34(-3.02%)
Feb 08, 2016	11.64	11.77	11.01	11.32	1,182,162	-0.54(-4.53%)
Feb 05, 2016	12.51	12.65	11.84	11.86	767,058	-0.67(-5.33%)
Feb 04, 2016	12.61	13.14	12.44	12.52	743,222	-0.13(-1.04%)
Feb 03, 2016	13.11	13.11	12.33	12.66	1,106,021	-0.23(-1.82%)
Feb 02, 2016	13.32	13.32	12.81	12.89	963,385	-0.63(-4.65%)

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.