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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2009 2.492 2.641 2.492 2.592 1,180,129 +0.12(+4.82%)
May 28, 2009 2.413 2.481 2.342 2.473 1,019,183 +0.07(+2.82%)
May 27, 2009 2.361 2.505 2.353 2.405 1,649,882 +0.04(+1.84%)
May 26, 2009 2.196 2.389 2.169 2.361 1,093,030 +0.15(+6.61%)
May 22, 2009 2.242 2.277 2.215 2.215 1,077,826 -0.01(-0.37%)
May 21, 2009 2.218 2.272 2.142 2.223 1,204,491 -0.02(-0.97%)
May 20, 2009 2.272 2.372 2.234 2.245 1,694,947 +0.02(+0.98%)
May 19, 2009 2.090 2.280 2.055 2.223 1,570,070 +0.14(+6.77%)
May 18, 2009 2.101 2.128 2.050 2.082 745,598 +0.00(+0.00%)
May 15, 2009 2.050 2.177 2.036 2.082 652,162 +0.02(+1.19%)
May 14, 2009 2.012 2.153 1.898 2.058 1,000,032 +0.05(+2.71%)
May 13, 2009 2.088 2.134 1.993 2.004 951,090 -0.15(-6.93%)
May 12, 2009 2.234 2.256 2.123 2.153 1,059,313 -0.05(-2.34%)
May 11, 2009 2.128 2.206 2.123 2.204 1,791,928 +0.03(+1.50%)
May 08, 2009 2.098 2.199 2.098 2.172 1,079,013 +0.12(+6.09%)
May 07, 2009 2.242 2.299 1.987 2.047 1,469,128 -0.11(-5.15%)
May 06, 2009 2.302 2.380 2.126 2.158 1,820,908 -0.11(-4.78%)
May 05, 2009 2.096 2.283 2.096 2.267 2,078,249 +0.17(+8.01%)
May 04, 2009 2.103 2.115 2.093 2.098 1,441,944 +0.10(+5.02%)
May 01, 2009 1.982 2.077 1.982 1.998 1,060,442 +0.00(+0.14%)
Apr 30, 2009 1.974 2.058 1.966 1.995 1,426,320 +0.04(+1.94%)
Apr 29, 2009 1.949 2.004 1.917 1.957 1,799,054 +0.05(+2.85%)
Apr 28, 2009 1.814 1.938 1.795 1.903 2,451,460 +0.07(+3.69%)
Apr 27, 2009 1.822 1.882 1.779 1.835 1,281,850 -0.02(-1.17%)
Apr 24, 2009 1.849 1.868 1.792 1.857 1,216,593 +0.05(+2.54%)
Apr 23, 2009 1.865 1.882 1.779 1.811 1,088,832 -0.03(-1.47%)
Apr 22, 2009 1.787 1.868 1.730 1.838 1,798,044 +0.01(+0.59%)
Apr 21, 2009 1.727 1.852 1.719 1.827 1,170,115 +0.11(+6.48%)
Apr 20, 2009 1.835 1.854 1.686 1.716 1,362,439 -0.15(-7.86%)
Apr 17, 2009 1.806 1.895 1.689 1.863 1,398,531 +0.06(+3.31%)
Apr 16, 2009 1.667 1.819 1.638 1.803 2,028,890 +0.14(+8.66%)
Apr 15, 2009 1.621 1.678 1.602 1.659 1,256,421 +0.02(+0.99%)
Apr 14, 2009 1.654 1.686 1.591 1.643 1,429,259 -0.05(-3.19%)
Apr 13, 2009 1.667 1.716 1.616 1.697 877,372 +0.02(+0.97%)
Apr 09, 2009 1.675 1.705 1.648 1.681 1,060,471 +0.04(+2.31%)
Apr 08, 2009 1.621 1.681 1.581 1.643 832,557 +0.04(+2.37%)
Apr 07, 2009 1.589 1.646 1.553 1.605 717,429 -0.04(-2.47%)
Apr 06, 2009 1.594 1.667 1.564 1.646 676,070 +0.02(+1.34%)
Apr 03, 2009 1.600 1.640 1.516 1.624 1,147,600 +0.01(+0.33%)
Apr 02, 2009 1.619 1.694 1.581 1.619 1,469,980 +0.04(+2.58%)
Apr 01, 2009 1.448 1.583 1.421 1.578 1,050,940 +0.08(+5.05%)
Mar 31, 2009 1.448 1.600 1.380 1.502 1,699,742 +0.09(+6.74%)
Mar 30, 2009 1.421 1.437 1.309 1.407 1,307,835 -0.09(-6.32%)
Mar 26, 2009 1.347 1.502 1.342 1.502 2,014,147 +0.17(+12.60%)
Mar 25, 2009 1.328 1.402 1.263 1.334 739,032 +0.02(+1.23%)
Mar 24, 2009 1.323 1.342 1.263 1.318 980,469 -0.04(-2.60%)
Mar 23, 2009 1.277 1.353 1.274 1.353 903,505 +0.13(+10.89%)
Mar 20, 2009 1.364 1.364 1.220 1.220 1,040,775 -0.10(-7.60%)
Mar 19, 2009 1.383 1.418 1.285 1.320 1,322,345 -0.04(-2.60%)
Mar 18, 2009 1.312 1.375 1.220 1.356 1,688,101 +0.04(+3.31%)
Mar 17, 2009 1.093 1.312 1.084 1.312 1,367,083 +0.21(+19.51%)
Mar 16, 2009 1.060 1.171 1.046 1.098 1,580,675 +0.02(+1.76%)
Mar 13, 2009 1.028 1.112 0.9543 1.079 0 +0.07(+6.42%)
Mar 12, 2009 0.9245 1.065 0.8486 1.014 1,875,970 +0.09(+9.36%)
Mar 11, 2009 1.082 1.095 0.8676 0.9272 2,914,684 -0.23(-19.72%)
Mar 10, 2009 1.133 1.163 1.112 1.155 819,242 +0.07(+6.23%)
Mar 09, 2009 1.068 1.131 1.052 1.087 979,967 +0.04(+3.35%)
Mar 06, 2009 0.9896 1.082 0.9706 1.052 0 +0.08(+8.08%)
Mar 05, 2009 1.038 1.068 0.9489 0.9733 859,387 -0.10(-9.12%)
Mar 04, 2009 1.120 1.152 1.065 1.071 1,431,207 -0.00(-0.25%)
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.