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 (%)
Jun 30, 2010 2.039 2.150 2.028 2.039 10,718 -0.02(-1.05%)
Jun 29, 2010 2.123 2.134 2.036 2.060 1,044,183 -0.10(-4.76%)
Jun 25, 2010 2.163 2.199 2.123 2.163 4,152,416 +0.01(+0.63%)
Jun 24, 2010 2.150 2.177 2.117 2.150 442 +0.01(+0.63%)
Jun 23, 2010 2.109 2.147 2.077 2.136 1,024,789 +0.02(+0.90%)
Jun 22, 2010 2.117 2.215 2.109 2.117 2,176 -0.09(-3.94%)
Jun 21, 2010 2.220 2.242 2.182 2.204 668,686 +0.01(+0.25%)
Jun 18, 2010 2.199 2.227 2.155 2.199 1,249,292 +0.00(+0.00%)
Jun 17, 2010 2.199 2.210 2.134 2.199 856,529 +0.01(+0.37%)
Jun 16, 2010 2.191 2.226 2.169 2.191 1,430,989 -0.03(-1.34%)
Jun 15, 2010 2.220 2.237 2.139 2.220 3,784 +0.06(+2.89%)
Jun 14, 2010 2.161 2.237 2.150 2.158 942,322 -0.00(-0.13%)
Jun 11, 2010 2.079 2.166 2.079 2.161 610,220 +0.06(+2.97%)
Jun 10, 2010 2.098 2.104 2.012 2.098 3,515 +0.09(+4.59%)
Jun 09, 2010 2.071 2.082 1.971 2.006 828,304 -0.04(-1.86%)
Jun 08, 2010 2.033 2.055 1.952 2.044 1,070,301 +0.04(+1.89%)
Jun 07, 2010 2.085 2.109 2.006 2.006 1,155,376 -0.06(-2.89%)
Jun 04, 2010 2.066 2.139 2.039 2.066 1,087,497 -0.07(-3.05%)
Jun 03, 2010 2.131 2.142 2.047 2.131 675,119 +0.09(+4.24%)
Jun 02, 2010 2.044 2.047 1.966 2.044 392,017 +0.08(+4.14%)
Jun 01, 2010 1.963 2.071 1.960 1.963 3,068 -0.09(-4.23%)
May 28, 2010 2.050 2.088 1.974 2.050 839,469 -0.02(-1.18%)
May 27, 2010 2.036 2.090 2.023 2.074 489,707 +0.08(+3.80%)
May 26, 2010 1.998 2.033 1.949 1.998 3,079 +0.08(+4.10%)
May 25, 2010 1.936 1.947 1.868 1.919 1,844 -0.10(-5.09%)
May 24, 2010 2.069 2.098 1.985 2.023 746,361 -0.05(-2.48%)
May 21, 2010 2.023 2.150 2.014 2.074 996,646 +0.01(+0.66%)
May 20, 2010 2.023 2.101 2.001 2.060 1,341,728 -0.11(-4.88%)
May 19, 2010 2.169 2.242 2.101 2.166 1,154,767 +0.00(+0.13%)
May 18, 2010 2.267 2.277 2.147 2.163 2,021,281 -0.09(-4.09%)
May 17, 2010 2.204 2.264 2.182 2.256 1,515,695 +0.07(+3.23%)
May 14, 2010 2.185 2.193 2.126 2.185 1,107,274 -0.02(-0.86%)
May 13, 2010 2.185 2.237 2.166 2.204 515,625 +0.01(+0.37%)
May 12, 2010 2.123 2.196 2.112 2.196 532,058 +0.07(+3.45%)
May 11, 2010 2.136 2.155 2.112 2.123 456,724 -0.01(-0.25%)
May 10, 2010 2.123 2.131 2.093 2.128 856,462 +0.09(+4.67%)
May 07, 2010 2.058 2.101 1.966 2.033 1,833,719 -0.05(-2.34%)
May 06, 2010 2.085 2.150 1.882 2.082 1,914,821 -0.09(-4.01%)
May 05, 2010 2.155 2.187 2.088 2.169 1,808,036 -0.03(-1.59%)
May 04, 2010 2.191 2.207 2.155 2.204 2,464,587 -0.09(-4.01%)
May 03, 2010 2.315 2.340 2.212 2.296 1,103,284 -0.01(-0.24%)
Apr 30, 2010 2.367 2.380 2.242 2.302 2,495,969 -0.05(-2.30%)
Apr 29, 2010 2.294 2.356 2.267 2.356 943,654 +0.08(+3.45%)
Apr 28, 2010 2.248 2.285 2.193 2.277 780,351 +0.04(+1.70%)
Apr 27, 2010 2.329 2.332 2.237 2.239 973,582 -0.09(-3.95%)
Apr 26, 2010 2.348 2.348 2.283 2.332 923,341 +0.01(+0.23%)
Apr 23, 2010 2.264 2.326 2.239 2.326 818,445 +0.08(+3.50%)
Apr 22, 2010 2.163 2.258 2.163 2.248 854,791 +0.07(+3.11%)
Apr 21, 2010 2.229 2.231 2.180 2.180 568,489 -0.04(-1.59%)
Apr 20, 2010 2.177 2.218 2.169 2.215 616,114 +0.04(+1.87%)
Apr 19, 2010 2.237 2.248 2.158 2.174 1,278,910 -0.07(-3.14%)
Apr 16, 2010 2.248 2.264 2.174 2.245 1,430,174 -0.01(-0.24%)
Apr 15, 2010 2.253 2.288 2.239 2.250 1,166,401 +0.01(+0.24%)
Apr 14, 2010 2.150 2.250 2.150 2.245 1,071,622 +0.10(+4.68%)
Apr 13, 2010 2.161 2.187 2.145 2.145 1,682,724 -0.05(-2.35%)
Apr 12, 2010 2.250 2.264 2.145 2.196 2,625,500 -0.07(-2.88%)
Apr 09, 2010 2.348 2.367 2.239 2.261 1,756,087 -0.09(-4.03%)
Apr 08, 2010 2.386 2.389 2.299 2.356 1,165,379 -0.03(-1.25%)
Apr 07, 2010 2.483 2.483 2.378 2.386 1,108,927 -0.11(-4.35%)
Apr 06, 2010 2.470 2.551 2.470 2.494 846,131 +0.02(+0.66%)
Apr 05, 2010 2.435 2.478 2.424 2.478 760,791 +0.06(+2.35%)
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.