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

Cvr Energy Inc (NY: CVI )

29.29 -1.09 (-3.59%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 1, 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 (%)
May 31, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
May 30, 2006 6.750 6.750 6.750 6.750 368 +0.00(+0.00%)
May 26, 2006 6.750 6.750 6.750 6.750 368 -0.24(-3.49%)
May 25, 2006 6.994 6.994 6.994 6.994 737 +0.00(+0.00%)
May 24, 2006 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
May 23, 2006 6.994 6.994 6.994 6.994 1,844 +0.00(+0.00%)
May 22, 2006 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
May 19, 2006 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
May 18, 2006 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
May 17, 2006 6.967 6.994 6.967 6.994 2,950 +0.04(+0.62%)
May 16, 2006 6.951 6.951 6.951 6.951 0 +0.00(+0.00%)
May 15, 2006 6.954 6.954 6.951 6.951 737 +0.00(+0.00%)
May 12, 2006 6.951 6.951 6.951 6.951 2,950 -0.02(-0.23%)
May 11, 2006 6.967 6.967 6.967 6.967 368 -0.03(-0.39%)
May 10, 2006 6.994 6.994 6.994 6.994 9,221 +0.02(+0.23%)
May 09, 2006 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
May 08, 2006 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
May 05, 2006 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
May 04, 2006 6.992 6.992 6.978 6.978 1,106 +0.01(+0.16%)
May 03, 2006 7.000 7.000 6.967 6.967 21,394 +0.03(+0.47%)
May 02, 2006 6.935 6.935 6.935 6.935 0 +0.00(+0.00%)
May 01, 2006 6.935 6.935 6.935 6.935 0 +0.00(+0.00%)
Apr 28, 2006 6.935 6.935 6.935 6.935 0 +0.00(+0.00%)
Apr 27, 2006 6.935 6.935 6.935 6.935 0 +0.00(+0.00%)
Apr 26, 2006 6.943 6.989 6.932 6.935 10,328 -0.02(-0.27%)
Apr 25, 2006 6.954 6.954 6.954 6.954 737 +0.01(+0.16%)
Apr 24, 2006 6.967 6.981 6.943 6.943 4,426 -0.02(-0.35%)
Apr 21, 2006 6.932 6.967 6.932 6.967 4,057 +0.04(+0.51%)
Apr 20, 2006 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Apr 19, 2006 6.932 6.932 6.932 6.932 4,426 +0.00(+0.00%)
Apr 18, 2006 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Apr 17, 2006 6.935 6.935 6.932 6.932 2,582 -0.01(-0.12%)
Apr 13, 2006 6.940 6.940 6.940 6.940 368 -0.00(-0.04%)
Apr 12, 2006 6.940 6.943 6.940 6.943 3,688 -0.02(-0.23%)
Apr 11, 2006 6.959 6.959 6.959 6.959 737 -0.01(-0.12%)
Apr 10, 2006 6.967 6.967 6.967 6.967 0 +0.00(+0.00%)
Apr 07, 2006 6.967 6.967 6.967 6.967 0 +0.00(+0.00%)
Apr 06, 2006 6.967 6.967 6.967 6.967 1,844 +0.00(+0.00%)
Apr 05, 2006 6.954 6.967 6.954 6.967 1,844 +0.04(+0.59%)
Apr 04, 2006 6.927 6.927 6.927 6.927 1,106 -0.01(-0.08%)
Apr 03, 2006 6.927 6.935 6.927 6.932 9,590 +0.01(+0.08%)
Mar 31, 2006 6.940 6.940 6.927 6.927 1,475 -0.01(-0.16%)
Mar 30, 2006 6.946 6.946 6.937 6.937 4,426 -0.02(-0.27%)
Mar 29, 2006 6.946 6.967 6.946 6.956 5,164 +0.01(+0.16%)
Mar 28, 2006 6.948 6.948 6.946 6.946 5,164 +0.00(+0.00%)
Mar 27, 2006 6.946 6.946 6.946 6.946 2,213 -0.01(-0.12%)
Mar 24, 2006 6.954 6.954 6.954 6.954 737 -0.00(-0.04%)
Mar 23, 2006 6.956 6.956 6.956 6.956 7,377 +0.00(+0.00%)
Mar 21, 2006 6.940 6.956 6.937 6.956 7,008 +0.00(+0.04%)
Mar 20, 2006 6.948 6.956 6.948 6.954 3,688 +0.01(+0.16%)
Mar 17, 2006 6.946 6.946 6.943 6.943 2,213 -0.01(-0.19%)
Mar 16, 2006 6.956 6.956 6.956 6.956 737 +0.02(+0.23%)
Mar 15, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Mar 14, 2006 6.935 6.940 6.935 6.940 1,844 +0.01(+0.12%)
Mar 13, 2006 6.932 6.932 6.932 6.932 0 +0.00(+0.00%)
Mar 10, 2006 6.932 6.932 6.932 6.932 737 -0.01(-0.08%)
Mar 09, 2006 6.937 6.937 6.937 6.937 737 +0.00(+0.00%)
Mar 08, 2006 6.937 6.937 6.937 6.937 2,950 +0.01(+0.12%)
Mar 07, 2006 6.932 6.932 6.929 6.929 4,057 -0.00(-0.04%)
Mar 06, 2006 6.935 6.935 6.932 6.932 2,582 -0.01(-0.12%)
Mar 03, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Mar 02, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
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.