Skip to main content

Cvr Energy Inc (NY: CVI )

23.93 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 29, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 28, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 27, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 23, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 22, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 21, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 20, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 19, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 16, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 15, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 14, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 13, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 12, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 09, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 08, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 07, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 06, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 05, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 02, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
Jun 01, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
May 31, 2006 7.233 7.233 7.233 7.233 0 +0.00(+0.00%)
May 30, 2006 7.233 7.233 7.233 7.233 344 +0.00(+0.00%)
May 26, 2006 7.233 7.233 7.233 7.233 344 -0.26(-3.49%)
May 25, 2006 7.495 7.495 7.495 7.495 688 +0.00(+0.00%)
May 24, 2006 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
May 23, 2006 7.495 7.495 7.495 7.495 1,721 +0.00(+0.00%)
May 22, 2006 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
May 19, 2006 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
May 18, 2006 7.495 7.495 7.495 7.495 0 +0.00(+0.00%)
May 17, 2006 7.466 7.495 7.466 7.495 2,753 +0.05(+0.62%)
May 16, 2006 7.448 7.448 7.448 7.448 0 +0.00(+0.00%)
May 15, 2006 7.451 7.451 7.448 7.448 688 +0.00(+0.00%)
May 12, 2006 7.448 7.448 7.448 7.448 2,753 -0.02(-0.23%)
May 11, 2006 7.466 7.466 7.466 7.466 344 -0.03(-0.39%)
May 10, 2006 7.495 7.495 7.495 7.495 8,606 +0.02(+0.23%)
May 09, 2006 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
May 08, 2006 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
May 05, 2006 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
May 04, 2006 7.492 7.492 7.477 7.477 1,032 +0.01(+0.16%)
May 03, 2006 7.500 7.500 7.466 7.466 19,966 +0.03(+0.47%)
May 02, 2006 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
May 01, 2006 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
Apr 28, 2006 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
Apr 27, 2006 7.431 7.431 7.431 7.431 0 +0.00(+0.00%)
Apr 26, 2006 7.439 7.489 7.428 7.431 9,638 -0.02(-0.27%)
Apr 25, 2006 7.451 7.451 7.451 7.451 688 +0.01(+0.16%)
Apr 24, 2006 7.466 7.480 7.439 7.439 4,130 -0.03(-0.35%)
Apr 21, 2006 7.428 7.466 7.428 7.466 3,786 +0.04(+0.51%)
Apr 20, 2006 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
Apr 19, 2006 7.428 7.428 7.428 7.428 4,130 +0.00(+0.00%)
Apr 18, 2006 7.428 7.428 7.428 7.428 0 +0.00(+0.00%)
Apr 17, 2006 7.431 7.431 7.428 7.428 2,409 -0.01(-0.12%)
Apr 13, 2006 7.436 7.436 7.436 7.436 344 -0.00(-0.04%)
Apr 12, 2006 7.436 7.439 7.436 7.439 3,442 -0.02(-0.23%)
Apr 11, 2006 7.457 7.457 7.457 7.457 688 -0.01(-0.12%)
Apr 10, 2006 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Apr 07, 2006 7.466 7.466 7.466 7.466 0 +0.00(+0.00%)
Apr 06, 2006 7.466 7.466 7.466 7.466 1,721 +0.00(+0.00%)
Apr 05, 2006 7.451 7.466 7.451 7.466 1,721 +0.04(+0.59%)
Apr 04, 2006 7.422 7.422 7.422 7.422 1,032 -0.01(-0.08%)
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.