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 28, 2018	15.04	15.04	14.43	14.45	1,312,259	-0.51(-3.42%)
Feb 27, 2018	15.18	15.50	14.89	14.96	1,330,430	-0.24(-1.60%)
Feb 26, 2018	15.34	15.50	15.10	15.21	816,400	-0.07(-0.45%)
Feb 23, 2018	15.56	15.56	15.07	15.28	1,072,521	-0.25(-1.63%)
Feb 22, 2018			15.21	15.53	1,791,364	-0.24(-1.52%)
Feb 21, 2018	15.76	16.12	15.65	15.77	942,413	+0.01(+0.06%)
Feb 20, 2018	16.26	16.46	15.71	15.76	1,115,243	-0.56(-3.41%)
Feb 16, 2018		16.31	16.31	16.31	0	-0.40(-2.39%)
Feb 15, 2018	16.94	17.02	16.39	16.71	762,782	-0.14(-0.84%)
Feb 14, 2018	16.10	16.88	16.02	16.86	689,569	+0.53(+3.23%)
Feb 13, 2018	16.45	16.67	16.03	16.33	605,446	-0.18(-1.09%)
Feb 12, 2018	15.95	16.59	15.85	16.51	977,444	+0.75(+4.77%)
Feb 09, 2018	15.96	16.25	15.10	15.76	1,083,663	-0.02(-0.12%)
Feb 08, 2018	16.21	16.24	15.81	15.78	1,107,165	-0.43(-2.65%)
Feb 07, 2018	16.53	16.53	16.18	16.21	1,176,168	-0.34(-2.04%)
Feb 06, 2018	15.48	16.63	15.35	16.54	949,035	+0.54(+3.38%)
Feb 05, 2018	16.27	16.68	15.78	16.00	683,160	-0.52(-3.13%)
Feb 02, 2018	17.10	17.32	16.38	16.52	883,324	-0.82(-4.73%)

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.