Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.186 2.207 2.148 2.191 1,651,108 +0.02(+0.86%)
Feb 25, 2010 2.119 2.186 2.082 2.172 1,247,689 +0.02(+0.99%)
Feb 24, 2010 2.154 2.191 2.138 2.151 428,832 +0.01(+0.62%)
Feb 23, 2010 2.199 2.210 2.132 2.138 619,616 -0.07(-3.14%)
Feb 22, 2010 2.212 2.242 2.186 2.207 519,004 -0.01(-0.24%)
Feb 19, 2010 2.212 2.226 2.199 2.212 634,255 -0.00(-0.12%)
Feb 18, 2010 2.210 2.231 2.194 2.215 633,584 -0.00(-0.12%)
Feb 17, 2010 2.212 2.242 2.180 2.218 914,364 +0.01(+0.48%)
Feb 16, 2010 2.215 2.215 2.154 2.207 615,193 +0.02(+1.10%)
Feb 12, 2010 2.060 2.183 2.183 2.183 1,422,263 +0.10(+4.87%)
Feb 11, 2010 2.087 2.106 2.047 2.082 937,361 -0.02(-1.14%)
Feb 10, 2010 2.092 2.127 2.074 2.106 963,968 +0.00(+0.00%)
Feb 09, 2010 2.100 2.116 2.031 2.106 1,364,749 +0.02(+1.15%)
Feb 08, 2010 2.127 2.135 2.063 2.082 886,867 -0.04(-1.76%)
Feb 05, 2010 2.124 2.130 2.050 2.119 1,759,700 -0.01(-0.50%)
Feb 04, 2010 2.175 2.178 2.103 2.130 2,079,760 -0.03(-1.60%)
Feb 03, 2010 2.215 2.242 2.146 2.164 3,561,101 -0.07(-3.10%)
Feb 02, 2010 2.199 2.239 2.164 2.234 849,369 +0.03(+1.58%)
Feb 01, 2010 2.138 2.210 2.132 2.199 941,053 +0.06(+2.87%)
Jan 29, 2010 2.186 2.263 2.130 2.138 2,022,311 -0.03(-1.23%)
Jan 28, 2010 2.218 2.231 2.132 2.164 1,557,687 -0.06(-2.75%)
Jan 27, 2010 2.231 2.244 2.175 2.226 1,217,316 -0.01(-0.59%)
Jan 26, 2010 2.266 2.303 2.239 2.239 3,303,252 -0.04(-1.64%)
Jan 25, 2010 2.282 2.298 2.242 2.276 1,935,669 +0.01(+0.23%)
Jan 22, 2010 2.268 2.354 2.212 2.271 3,516,888 +0.00(+0.12%)
Jan 21, 2010 2.228 2.332 2.223 2.268 5,074,204 +0.05(+2.28%)
Jan 20, 2010 2.234 2.250 2.132 2.218 1,574,964 -0.02(-1.07%)
Jan 19, 2010 2.154 2.268 2.154 2.242 6,756,639 +0.10(+4.60%)
Jan 15, 2010 2.079 2.143 2.143 2.143 2,342,551 +0.06(+2.95%)
Jan 14, 2010 1.975 2.090 1.975 2.082 1,251,475 +0.11(+5.68%)
Jan 13, 2010 1.948 1.986 1.932 1.970 910,229 +0.02(+0.96%)
Jan 12, 2010 1.978 1.988 1.938 1.951 1,067,736 -0.05(-2.40%)
Jan 11, 2010 2.108 2.119 1.991 1.999 1,631,171 -0.09(-4.09%)
Jan 08, 2010 2.082 2.119 2.036 2.084 1,542,429 +0.00(+0.00%)
Jan 07, 2010 2.087 2.103 2.055 2.084 1,164,661 +0.00(+0.13%)
Jan 06, 2010 2.044 2.122 2.034 2.082 3,932,975 +0.06(+3.17%)
Jan 05, 2010 2.004 2.092 1.972 2.018 2,886,567 +0.04(+1.88%)
Jan 04, 2010 1.892 2.010 1.892 1.980 3,500,849 +0.15(+8.31%)
Dec 31, 2009 1.892 1.829 1.829 1.829 1,565,202 -0.07(-3.79%)
Dec 30, 2009 1.876 1.903 1.876 1.900 923,116 +0.00(+0.00%)
Dec 29, 2009 1.863 1.906 1.839 1.900 1,114,891 +0.07(+3.78%)
Dec 28, 2009 1.802 1.871 1.794 1.831 631,809 +0.04(+2.23%)
Dec 24, 2009 1.810 1.821 1.786 1.791 184,338 -0.02(-0.88%)
Dec 23, 2009 1.778 1.821 1.759 1.807 467,632 +0.05(+2.73%)
Dec 22, 2009 1.815 1.823 1.759 1.759 730,756 -0.04(-2.37%)
Dec 21, 2009 1.751 1.810 1.746 1.802 763,171 +0.06(+3.21%)
Dec 18, 2009 1.821 1.821 1.733 1.746 2,023,830 -0.07(-4.10%)
Dec 17, 2009 1.866 1.866 1.802 1.821 1,782,447 -0.09(-4.61%)
Dec 16, 2009 1.956 1.983 1.855 1.908 2,189,212 -0.06(-2.85%)
Dec 15, 2009 2.026 2.033 1.940 1.964 1,232,469 -0.06(-2.90%)
Dec 14, 2009 1.988 2.026 1.980 2.023 1,061,947 +0.05(+2.43%)
Dec 11, 2009 1.932 2.002 1.839 1.975 6,247,070 +0.07(+3.64%)
Dec 10, 2009 1.951 1.962 1.879 1.906 1,143,490 -0.04(-2.05%)
Dec 09, 2009 1.991 1.991 1.906 1.946 791,560 -0.04(-2.01%)
Dec 08, 2009 1.999 2.026 1.946 1.986 1,501,438 -0.04(-1.84%)
Dec 07, 2009 2.039 2.079 2.012 2.023 535,957 -0.02(-0.91%)
Dec 04, 2009 2.020 2.066 1.948 2.042 1,181,930 +0.06(+2.96%)
Dec 03, 2009 2.039 2.082 1.975 1.983 1,591,771 -0.03(-1.46%)
Dec 02, 2009 1.978 2.039 1.948 2.012 1,303,398 +0.04(+2.17%)
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.