Indicators

Cvr Energy Inc (NY: CVI )

29.73 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.00	17.14	16.75	16.98	898,222	-0.04(-0.23%)
Jun 27, 2014	16.94	17.05	16.69	17.02	1,233,528	+0.06(+0.37%)
Jun 26, 2014	16.86	17.03	16.65	16.96	945,702	+0.13(+0.75%)
Jun 25, 2014	16.63	17.03	16.49	16.83	1,487,675	-0.40(-2.33%)
Jun 24, 2014	17.80	17.92	17.22	17.23	988,157	-0.62(-3.46%)
Jun 23, 2014	17.83	18.13	17.62	17.85	982,698	+0.09(+0.52%)
Jun 20, 2014	17.60	17.85	17.48	17.76	1,129,062	+0.14(+0.82%)
Jun 19, 2014	17.50	17.66	17.30	17.61	689,103	+0.19(+1.11%)
Jun 18, 2014	17.36	17.44	17.14	17.42	618,370	+0.10(+0.57%)
Jun 17, 2014	16.94	17.33	16.87	17.32	827,492	+0.35(+2.06%)
Jun 16, 2014	16.93	17.08	16.89	16.97	621,939	+0.06(+0.35%)
Jun 13, 2014	16.92	16.97	16.68	16.91	771,970	-0.00(-0.02%)
Jun 12, 2014	16.43	16.92	16.41	16.92	999,045	+0.53(+3.23%)
Jun 11, 2014	16.15	16.40	16.13	16.39	555,147	+0.20(+1.22%)
Jun 10, 2014	16.55	16.55	16.16	16.19	789,926	-0.18(-1.12%)
Jun 06, 2014	16.37	16.45	16.25	16.37	622,115	+0.01(+0.04%)
Jun 05, 2014	16.30	16.45	16.18	16.37	695,198	+0.07(+0.43%)
Jun 04, 2014	16.39	16.43	16.13	16.30	1,171,086	-0.17(-1.05%)
Jun 03, 2014	16.47	16.59	16.33	16.47	1,808,195	+0.01(+0.09%)

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.