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 (%)
May 28, 2004	6.733	6.733	6.733	6.733	375	+0.02(+0.24%)
May 27, 2004	6.725	6.725	6.717	6.717	4,877	+0.03(+0.40%)
May 26, 2004	6.637	6.744	6.637	6.690	10,879	-0.21(-3.09%)
May 25, 2004	6.850	6.930	6.850	6.904	3,751	+0.04(+0.58%)
May 24, 2004	6.877	6.893	6.864	6.864	6,377	+0.04(+0.55%)
May 21, 2004	6.824	6.826	6.824	6.826	6,753	-0.03(-0.51%)
May 20, 2004	6.824	6.861	6.824	6.861	2,626	+0.02(+0.35%)
May 19, 2004	6.744	6.837	6.744	6.837	9,004	+0.05(+0.79%)
May 18, 2004	6.792	6.797	6.784	6.784	4,877	+0.01(+0.20%)
May 17, 2004	6.797	6.797	6.744	6.770	5,252	-0.03(-0.39%)
May 14, 2004	6.824	6.824	6.797	6.797	2,251	+0.01(+0.20%)
May 13, 2004	6.784	6.784	6.784	6.784	750	-0.06(-0.93%)
May 12, 2004	6.850	6.850	6.797	6.848	11,255	-0.04(-0.62%)
May 11, 2004	6.877	6.893	6.877	6.890	11,630	+0.04(+0.58%)
May 10, 2004	6.784	6.877	6.784	6.850	11,255	+0.09(+1.38%)
May 07, 2004	6.837	6.837	6.757	6.757	7,878	-0.14(-2.09%)
May 06, 2004	6.901	6.901	6.901	6.901	4,877	+0.01(+0.15%)
May 05, 2004	6.904	6.904	6.850	6.890	12,755	-0.01(-0.15%)
May 04, 2004	6.984	6.984	6.901	6.901	3,376	-0.12(-1.75%)

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.