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 28, 2004 6.848 6.848 6.848 6.848 368 +0.02(+0.24%)
May 27, 2004 6.840 6.840 6.832 6.832 4,795 +0.03(+0.40%)
May 26, 2004 6.750 6.859 6.750 6.805 10,697 -0.22(-3.09%)
May 25, 2004 6.967 7.049 6.967 7.021 3,688 +0.04(+0.58%)
May 24, 2004 6.994 7.011 6.981 6.981 6,270 +0.04(+0.55%)
May 21, 2004 6.940 6.943 6.940 6.943 6,639 -0.04(-0.51%)
May 20, 2004 6.940 6.978 6.940 6.978 2,582 +0.02(+0.35%)
May 19, 2004 6.859 6.954 6.859 6.954 8,852 +0.05(+0.79%)
May 18, 2004 6.908 6.913 6.899 6.899 4,795 +0.01(+0.20%)
May 17, 2004 6.913 6.913 6.859 6.886 5,164 -0.03(-0.39%)
May 14, 2004 6.940 6.940 6.913 6.913 2,213 +0.01(+0.20%)
May 13, 2004 6.899 6.899 6.899 6.899 737 -0.07(-0.93%)
May 12, 2004 6.967 6.967 6.913 6.964 11,066 -0.04(-0.62%)
May 11, 2004 6.994 7.011 6.994 7.008 11,435 +0.04(+0.58%)
May 10, 2004 6.899 6.994 6.899 6.967 11,066 +0.09(+1.38%)
May 07, 2004 6.954 6.954 6.872 6.872 7,746 -0.15(-2.09%)
May 06, 2004 7.019 7.019 7.019 7.019 4,795 +0.01(+0.15%)
May 05, 2004 7.021 7.021 6.967 7.008 12,541 -0.01(-0.15%)
May 04, 2004 7.103 7.103 7.019 7.019 3,319 -0.12(-1.75%)
May 03, 2004 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Apr 30, 2004 7.143 7.143 7.143 7.143 368 +0.00(+0.00%)
Apr 29, 2004 7.184 7.184 7.143 7.143 5,533 +0.00(+0.00%)
Apr 28, 2004 7.143 7.143 7.143 7.143 368 -0.01(-0.19%)
Apr 27, 2004 7.116 7.157 7.116 7.157 4,795 +0.07(+0.96%)
Apr 26, 2004 7.103 7.103 7.062 7.089 9,590 +0.00(+0.04%)
Apr 23, 2004 7.049 7.089 7.049 7.086 7,377 +0.03(+0.46%)
Apr 22, 2004 7.116 7.116 7.054 7.054 16,968 -0.11(-1.59%)
Apr 21, 2004 7.168 7.168 7.168 7.168 4,057 +0.00(+0.00%)
Apr 20, 2004 7.168 7.168 7.168 7.168 3,688 +0.00(+0.00%)
Apr 19, 2004 7.168 7.168 7.168 7.168 737 +0.00(+0.00%)
Apr 16, 2004 7.127 7.171 7.127 7.168 11,803 +0.04(+0.61%)
Apr 15, 2004 7.124 7.124 7.124 7.124 368 -0.01(-0.08%)
Apr 14, 2004 7.184 7.184 7.130 7.130 12,541 -0.08(-1.13%)
Apr 13, 2004 7.238 7.265 7.211 7.211 12,910 -0.06(-0.82%)
Apr 12, 2004 7.271 7.271 7.271 7.271 1,844 -0.02(-0.30%)
Apr 08, 2004 7.301 7.301 7.293 7.293 1,475 -0.01(-0.11%)
Apr 07, 2004 7.309 7.309 7.301 7.301 1,475 -0.01(-0.11%)
Apr 06, 2004 7.320 7.320 7.309 7.309 4,057 -0.02(-0.33%)
Apr 05, 2004 7.333 7.333 7.333 7.333 368 +0.00(+0.00%)
Apr 02, 2004 7.333 7.333 7.333 7.333 368 -0.01(-0.18%)
Apr 01, 2004 7.347 7.347 7.347 7.347 0 +0.00(+0.00%)
Mar 31, 2004 7.349 7.349 7.347 7.347 2,213 -0.01(-0.07%)
Mar 30, 2004 7.352 7.352 7.352 7.352 0 +0.00(+0.00%)
Mar 29, 2004 7.352 7.352 7.352 7.352 368 -0.02(-0.29%)
Mar 26, 2004 7.374 7.374 7.374 7.374 0 +0.00(+0.00%)
Mar 25, 2004 7.374 7.374 7.374 7.374 0 +0.00(+0.00%)
Mar 24, 2004 7.374 7.374 7.374 7.374 1,475 +0.04(+0.55%)
Mar 23, 2004 7.333 7.333 7.333 7.333 1,475 +0.00(+0.00%)
Mar 22, 2004 7.333 7.333 7.333 7.333 2,950 -0.01(-0.18%)
Mar 19, 2004 7.347 7.347 7.347 7.347 1,475 -0.01(-0.07%)
Mar 18, 2004 7.333 7.360 7.333 7.352 1,475 +0.03(+0.37%)
Mar 17, 2004 7.301 7.325 7.301 7.325 4,426 +0.02(+0.26%)
Mar 16, 2004 7.336 7.336 7.306 7.306 1,475 -0.04(-0.59%)
Mar 15, 2004 7.349 7.349 7.349 7.349 1,475 -0.00(-0.04%)
Mar 12, 2004 7.328 7.352 7.328 7.352 1,844 +0.03(+0.37%)
Mar 11, 2004 7.298 7.325 7.298 7.325 1,106 +0.03(+0.41%)
Mar 10, 2004 7.295 7.295 7.295 7.295 3,688 -0.00(-0.04%)
Mar 09, 2004 7.298 7.314 7.298 7.298 3,319 +0.00(+0.00%)
Mar 08, 2004 7.298 7.298 7.298 7.298 737 -0.00(-0.04%)
Mar 05, 2004 7.301 7.301 7.301 7.301 0 +0.00(+0.00%)
Mar 04, 2004 7.306 7.306 7.301 7.301 2,582 -0.02(-0.26%)
Mar 03, 2004 7.306 7.320 7.298 7.320 11,066 +0.01(+0.19%)
Mar 02, 2004 7.306 7.306 7.306 7.306 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.