Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.27	12.64	11.95	11.98	946,114	-0.42(-3.36%)
May 28, 2020	13.13	13.17	12.26	12.39	1,273,413	-0.73(-5.59%)
May 27, 2020	13.26	13.30	12.68	13.13	945,571	+0.15(+1.13%)
May 26, 2020	12.69	13.26	12.64	12.98	1,165,777	+0.77(+6.35%)
May 22, 2020	11.99	12.28	11.69	12.20	781,217	+0.15(+1.27%)
May 21, 2020	12.32	12.81	12.00	12.05	810,994	-0.28(-2.24%)
May 20, 2020	12.10	12.46	11.89	12.33	1,153,132	+0.59(+5.00%)
May 19, 2020	12.52	12.52	11.74	11.74	1,210,425	-0.76(-6.10%)
May 18, 2020	11.64	12.53	11.55	12.50	1,424,991	+1.68(+15.57%)
May 15, 2020	11.21	11.32	10.68	10.82	1,760,209	-0.29(-2.59%)
May 14, 2020	10.99	11.45	10.39	11.11	1,385,999	-0.22(-1.98%)
May 13, 2020	11.96	12.07	11.01	11.33	1,430,810	-0.78(-6.45%)
May 12, 2020	12.25	12.60	12.03	12.11	1,487,784	-0.05(-0.43%)
May 11, 2020	12.45	12.53	11.88	12.16	1,261,353	-0.44(-3.51%)
May 08, 2020	11.66	12.69	11.30	12.61	1,565,374	+1.12(+9.71%)
May 07, 2020	11.97	12.38	11.05	11.49	2,523,135	-0.24(-2.06%)
May 06, 2020	12.37	12.50	11.68	11.73	1,330,446	-0.57(-4.63%)
May 05, 2020	13.43	13.78	12.29	12.30	1,806,855	-0.59(-4.55%)
May 04, 2020	11.56	12.92	11.41	12.89	1,920,674	+1.04(+8.78%)

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.