Indicators

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.969	9.049	8.791	8.847	2,236,203	-0.14(-1.56%)
Jul 28, 2017	9.212	9.343	8.894	8.988	3,735,039	-0.27(-2.93%)
Jul 27, 2017	10.06	10.10	9.184	9.259	4,923,723	-0.85(-8.38%)
Jul 26, 2017	10.45	10.45	10.06	10.11	1,888,285	-0.30(-2.92%)
Jul 25, 2017	10.43	10.52	10.31	10.41	1,114,410	+0.01(+0.13%)
Jul 24, 2017	10.41	10.46	10.30	10.40	698,859	+0.02(+0.18%)
Jul 21, 2017	10.51	10.53	10.29	10.38	951,382	-0.11(-1.03%)
Jul 20, 2017	10.74	10.74	10.36	10.48	1,286,959	-0.21(-1.93%)
Jul 19, 2017	10.43	10.75	10.41	10.69	997,949	+0.27(+2.56%)
Jul 18, 2017	10.48	10.54	10.34	10.42	856,124	-0.05(-0.45%)
Jul 17, 2017	10.43	10.71	10.38	10.47	943,051	+0.05(+0.45%)
Jul 14, 2017	10.45	10.59	10.35	10.42	537,006	-0.01(-0.09%)
Jul 13, 2017	10.28	10.49	10.12	10.43	1,350,063	+0.15(+1.50%)
Jul 12, 2017	10.57	10.63	10.23	10.28	776,625	-0.17(-1.61%)
Jul 11, 2017	10.64	10.73	10.41	10.45	997,582	-0.20(-1.89%)
Jul 10, 2017	10.08	10.66	10.07	10.65	1,498,859	+0.53(+5.22%)
Jul 07, 2017	9.844	10.14	9.755	10.12	711,141	+0.23(+2.37%)
Jul 06, 2017	10.05	10.17	9.821	9.886	1,091,264	-0.12(-1.22%)
Jul 05, 2017	10.29	10.35	9.923	10.01	1,166,290	-0.34(-3.30%)

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.