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

Cvr Energy Inc (NY: CVI )

29.49 +0.06 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 30, 2003 7.187 7.187 7.160 7.160 5,532 -0.05(-0.71%)
May 29, 2003 7.182 7.212 7.182 7.212 5,532 +0.04(+0.57%)
May 28, 2003 7.225 7.225 7.130 7.171 9,958 -0.27(-3.64%)
May 27, 2003 7.513 7.513 7.442 7.442 2,581 -0.08(-1.08%)
May 23, 2003 7.396 7.523 7.396 7.523 7,745 +0.14(+1.91%)
May 22, 2003 7.382 7.382 7.382 7.382 737 +0.01(+0.18%)
May 21, 2003 7.407 7.407 7.369 7.369 2,950 -0.05(-0.69%)
May 20, 2003 7.420 7.420 7.420 7.420 0 +0.00(+0.00%)
May 19, 2003 7.404 7.431 7.404 7.420 2,213 +0.02(+0.26%)
May 16, 2003 7.401 7.401 7.401 7.401 0 +0.00(+0.00%)
May 15, 2003 7.326 7.401 7.326 7.401 16,966 +0.07(+0.92%)
May 14, 2003 7.307 7.334 7.307 7.334 14,016 +0.04(+0.48%)
May 13, 2003 7.298 7.298 7.298 7.298 11,065 -0.01(-0.11%)
May 12, 2003 7.293 7.315 7.279 7.307 7,008 +0.01(+0.15%)
May 09, 2003 7.301 7.301 7.296 7.296 737 -0.02(-0.22%)
May 08, 2003 7.312 7.312 7.312 7.312 0 +0.00(+0.00%)
May 07, 2003 7.320 7.320 7.312 7.312 4,057 -0.01(-0.11%)
May 06, 2003 7.342 7.353 7.320 7.320 8,483 -0.04(-0.48%)
May 05, 2003 7.361 7.374 7.355 7.355 2,581 +0.00(+0.00%)
May 02, 2003 7.307 7.355 7.307 7.355 1,475 +0.06(+0.82%)
May 01, 2003 7.309 7.309 7.296 7.296 2,213 -0.02(-0.26%)
Apr 30, 2003 7.347 7.347 7.315 7.315 2,950 -0.05(-0.66%)
Apr 29, 2003 7.241 7.369 7.241 7.363 12,171 +0.12(+1.72%)
Apr 28, 2003 7.206 7.239 7.206 7.239 2,213 +0.06(+0.83%)
Apr 25, 2003 7.157 7.185 7.157 7.179 6,270 +0.01(+0.15%)
Apr 24, 2003 7.155 7.168 7.155 7.168 1,475 +0.02(+0.30%)
Apr 23, 2003 7.130 7.147 7.130 7.147 5,163 +0.04(+0.53%)
Apr 22, 2003 7.212 7.217 7.109 7.109 8,114 -0.12(-1.65%)
Apr 21, 2003 7.152 7.228 7.152 7.228 4,057 +0.08(+1.14%)
Apr 17, 2003 7.171 7.171 7.147 7.147 1,844 -0.04(-0.60%)
Apr 16, 2003 7.214 7.214 7.190 7.190 1,106 -0.03(-0.45%)
Apr 15, 2003 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Apr 14, 2003 7.157 7.223 7.157 7.223 4,426 +0.09(+1.29%)
Apr 11, 2003 7.149 7.149 7.130 7.130 1,475 -0.03(-0.38%)
Apr 10, 2003 7.157 7.157 7.157 7.157 368 -0.01(-0.08%)
Apr 09, 2003 7.163 7.163 7.163 7.163 368 -0.01(-0.19%)
Apr 08, 2003 7.103 7.176 7.090 7.176 11,065 +0.04(+0.61%)
Apr 07, 2003 7.147 7.147 7.133 7.133 1,844 +0.04(+0.61%)
Apr 04, 2003 7.071 7.090 7.049 7.090 7,745 +0.00(+0.00%)
Apr 03, 2003 7.130 7.130 7.090 7.090 3,688 -0.07(-0.95%)
Apr 02, 2003 7.157 7.157 7.157 7.157 0 +0.00(+0.00%)
Apr 01, 2003 7.063 7.157 7.063 7.157 4,426 +0.07(+0.96%)
Mar 31, 2003 7.076 7.130 7.076 7.090 7,376 -0.00(-0.04%)
Mar 28, 2003 7.179 7.225 7.054 7.092 10,327 -0.10(-1.43%)
Mar 27, 2003 7.212 7.239 7.171 7.195 13,278 +0.01(+0.15%)
Mar 26, 2003 7.025 7.212 7.022 7.185 15,491 +0.15(+2.20%)
Mar 25, 2003 7.054 7.054 7.022 7.030 3,688 -0.05(-0.65%)
Mar 24, 2003 7.049 7.076 7.049 7.076 5,163 +0.02(+0.35%)
Mar 21, 2003 7.052 7.052 7.052 7.052 4,426 -0.00(-0.04%)
Mar 20, 2003 7.054 7.054 7.054 7.054 1,475 +0.01(+0.08%)
Mar 19, 2003 7.160 7.160 7.049 7.049 5,532 -0.14(-1.89%)
Mar 18, 2003 7.212 7.212 7.185 7.185 3,319 -0.09(-1.19%)
Mar 17, 2003 7.063 7.271 7.063 7.271 16,229 +0.22(+3.15%)
Mar 14, 2003 7.174 7.174 7.003 7.049 7,376 -0.16(-2.26%)
Mar 13, 2003 7.396 7.396 7.212 7.212 12,540 -0.17(-2.35%)
Mar 12, 2003 7.250 7.385 7.250 7.385 3,688 +0.15(+2.14%)
Mar 11, 2003 7.225 7.236 7.144 7.231 5,163 +0.05(+0.64%)
Mar 10, 2003 7.157 7.185 7.006 7.185 26,188 +0.00(+0.00%)
Mar 07, 2003 7.388 7.429 7.185 7.185 14,753 -0.18(-2.39%)
Mar 06, 2003 7.250 7.361 7.212 7.361 10,696 +0.12(+1.69%)
Mar 05, 2003 7.185 7.239 7.035 7.239 38,728 +0.05(+0.75%)
Mar 04, 2003 7.382 7.382 7.185 7.185 21,393 -0.18(-2.39%)
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.