Skip to main content

Cvr Energy Inc (NY: CVI )

35.66 +0.79 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.40 12.03 11.25 12.01 858,751 +0.50(+4.30%)
Jun 29, 2020 11.62 11.93 11.37 11.51 874,442 +0.14(+1.26%)
Jun 26, 2020 11.56 11.56 11.27 11.37 1,595,441 -0.19(-1.60%)
Jun 25, 2020 11.34 11.92 11.28 11.55 958,611 +0.05(+0.47%)
Jun 24, 2020 12.62 12.64 11.39 11.50 1,415,798 -1.41(-10.96%)
Jun 23, 2020 13.44 13.53 12.87 12.91 672,857 -0.32(-2.44%)
Jun 22, 2020 13.12 13.37 12.69 13.24 1,086,946 -0.08(-0.63%)
Jun 19, 2020 13.65 13.80 13.04 13.32 2,162,095 +0.06(+0.45%)
Jun 18, 2020 12.10 13.37 12.01 13.26 1,311,240 +0.96(+7.82%)
Jun 17, 2020 13.13 13.13 12.29 12.30 1,387,735 -0.85(-6.49%)
Jun 16, 2020 13.30 13.47 12.61 13.15 1,145,099 +0.59(+4.70%)
Jun 15, 2020 11.67 12.78 11.50 12.56 1,058,627 +0.29(+2.38%)
Jun 12, 2020 12.36 12.60 11.75 12.27 825,776 +0.49(+4.16%)
Jun 11, 2020 12.19 12.61 11.72 11.78 1,584,371 -1.68(-12.47%)
Jun 10, 2020 14.00 14.11 13.31 13.46 794,028 -0.74(-5.21%)
Jun 09, 2020 14.19 14.73 13.89 14.20 1,269,944 -0.66(-4.42%)
Jun 08, 2020 15.25 15.37 14.24 14.85 1,697,137 +0.29(+2.01%)
Jun 05, 2020 13.54 14.91 13.44 14.56 1,707,331 +1.77(+13.81%)
Jun 04, 2020 13.13 13.37 12.66 12.79 1,499,399 -0.45(-3.42%)
Jun 03, 2020 13.03 13.31 12.85 13.25 1,119,564 +0.47(+3.69%)
Jun 02, 2020 12.48 13.07 12.33 12.78 790,508 +0.44(+3.58%)
Jun 01, 2020 12.15 12.53 11.88 12.33 1,275,466 +0.16(+1.27%)
May 29, 2020 12.48 12.85 12.15 12.18 930,297 -0.42(-3.36%)
May 28, 2020 13.35 13.39 12.47 12.60 1,252,124 -0.75(-5.59%)
May 27, 2020 13.48 13.52 12.90 13.35 929,762 +0.15(+1.13%)
May 26, 2020 12.91 13.48 12.85 13.20 1,146,287 +0.79(+6.35%)
May 22, 2020 12.20 12.49 11.89 12.41 768,156 +0.16(+1.27%)
May 21, 2020 12.53 13.03 12.20 12.26 797,435 -0.28(-2.24%)
May 20, 2020 12.30 12.67 12.09 12.54 1,133,853 +0.60(+5.00%)
May 19, 2020 12.73 12.73 11.94 11.94 1,190,189 -0.78(-6.10%)
May 18, 2020 11.84 12.74 11.75 12.72 1,401,167 +1.71(+15.57%)
May 15, 2020 11.40 11.52 10.87 11.00 1,730,781 -0.29(-2.59%)
May 14, 2020 11.17 11.65 10.56 11.30 1,362,827 -0.23(-1.98%)
May 13, 2020 12.16 12.27 11.20 11.52 1,406,889 -0.80(-6.45%)
May 12, 2020 12.46 12.82 12.24 12.32 1,462,910 -0.05(-0.43%)
May 11, 2020 12.66 12.75 12.08 12.37 1,240,265 -0.45(-3.51%)
May 08, 2020 11.86 12.91 11.49 12.82 1,539,203 +1.13(+9.70%)
May 07, 2020 12.17 12.59 11.24 11.69 2,480,951 -0.25(-2.06%)
May 06, 2020 12.58 12.71 11.88 11.93 1,308,203 -0.58(-4.63%)
May 05, 2020 13.66 14.01 12.49 12.51 1,776,646 -0.60(-4.55%)
May 04, 2020 11.76 13.14 11.61 13.11 1,888,562 +1.06(+8.78%)
May 01, 2020 13.33 13.56 11.99 12.05 1,944,229 -1.89(-13.59%)
Apr 30, 2020 13.79 14.32 12.93 13.94 3,040,095 +0.12(+0.89%)
Apr 29, 2020 12.63 14.01 12.57 13.82 3,010,130 +1.28(+10.21%)
Apr 28, 2020 12.53 12.94 12.07 12.54 1,999,551 +0.49(+4.08%)
Apr 27, 2020 11.33 12.20 10.94 12.05 1,473,718 +1.06(+9.69%)
Apr 24, 2020 11.46 11.46 10.70 10.99 1,917,205 -0.21(-1.88%)
Apr 23, 2020 10.60 11.32 10.52 11.20 1,720,350 +0.88(+8.56%)
Apr 22, 2020 10.71 10.89 10.25 10.31 1,571,473 -0.04(-0.34%)
Apr 21, 2020 10.34 10.93 10.11 10.35 1,904,827 -0.40(-3.75%)
Apr 20, 2020 10.04 11.35 9.939 10.75 2,349,535 +0.04(+0.33%)
Apr 17, 2020 9.764 10.78 9.606 10.72 1,985,450 +1.26(+13.36%)
Apr 16, 2020 10.15 10.15 9.448 9.454 1,242,518 -0.66(-6.53%)
Apr 15, 2020 10.37 10.39 9.413 10.11 1,811,248 -0.79(-7.24%)
Apr 14, 2020 10.93 11.23 10.71 10.90 1,754,931 +0.15(+1.36%)
Apr 13, 2020 10.87 11.25 10.34 10.76 1,515,741 +0.22(+2.05%)
Apr 09, 2020 11.71 11.77 10.33 10.54 2,046,341 -0.47(-4.25%)
Apr 08, 2020 10.56 11.36 10.47 11.01 2,548,742 +0.76(+7.42%)
Apr 07, 2020 10.06 10.66 9.787 10.25 3,141,452 +0.81(+8.61%)
Apr 06, 2020 8.659 9.582 8.518 9.436 2,273,009 +1.09(+13.03%)
Apr 03, 2020 8.776 9.021 8.074 8.349 2,562,203 -0.17(-1.99%)
Apr 02, 2020 8.752 10.17 8.396 8.518 2,828,120 -0.05(-0.61%)
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.