Indicators

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.506	6.672	6.501	6.562	6,503,606	+0.13(+2.07%)
Jun 29, 2011	6.400	6.600	6.216	6.429	7,223,194	+0.08(+1.22%)
Jun 28, 2011	6.131	6.432	6.115	6.352	7,553,669	+0.25(+4.02%)
Jun 27, 2011	6.048	6.188	5.997	6.107	7,663,927	+0.03(+0.53%)
Jun 24, 2011	6.557	6.568	5.896	6.075	44,772,628	-0.41(-6.33%)
Jun 23, 2011	6.280	6.506	6.080	6.485	9,867,846	+0.05(+0.79%)
Jun 22, 2011	6.269	6.634	6.269	6.434	17,827,324	+0.22(+3.60%)
Jun 21, 2011	6.083	6.328	6.080	6.211	10,125,928	+0.19(+3.23%)
Jun 20, 2011	5.917	6.019	5.907	6.016	6,478,012	+0.05(+0.89%)
Jun 17, 2011	6.069	6.141	5.832	5.963	13,551,583	-0.06(-0.93%)
Jun 16, 2011	5.941	6.064	5.859	6.019	13,507,677	+0.07(+1.16%)
Jun 15, 2011	5.941	6.227	5.885	5.949	14,948,079	-0.11(-1.85%)
Jun 14, 2011	5.864	6.160	5.851	6.061	16,400,611	+0.34(+5.96%)
Jun 13, 2011	5.595	5.861	5.544	5.720	15,278,797	+0.14(+2.53%)
Jun 10, 2011	5.515	5.605	5.416	5.579	8,934,191	-0.03(-0.48%)
Jun 09, 2011	5.534	5.712	5.512	5.605	6,739,370	+0.09(+1.69%)
Jun 08, 2011	5.581	5.637	5.467	5.512	6,473,649	-0.06(-1.15%)
Jun 07, 2011	5.398	5.632	5.392	5.576	8,300,543	+0.23(+4.24%)
Jun 06, 2011	5.683	5.696	5.339	5.350	7,222,658	-0.33(-5.77%)

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.