Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

30.38 -2.74 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 30, 2010 2.196 2.207 2.142 2.196 534,159 +0.02(+0.87%)
Jul 29, 2010 2.174 2.207 2.128 2.177 605,425 +0.02(+0.88%)
Jul 28, 2010 2.158 2.256 2.153 2.158 3,961 -0.07(-3.05%)
Jul 27, 2010 2.223 2.231 2.163 2.226 844,900 +0.03(+1.48%)
Jul 26, 2010 2.123 2.209 2.112 2.193 855,800 +0.07(+3.06%)
Jul 23, 2010 2.055 2.171 2.041 2.128 1,137,813 +0.06(+3.02%)
Jul 22, 2010 1.998 2.071 1.963 2.066 3,596,330 +0.10(+4.96%)
Jul 21, 2010 2.036 2.049 1.944 1.968 661,084 -0.05(-2.29%)
Jul 20, 2010 1.917 2.020 1.909 2.014 448,905 +0.07(+3.34%)
Jul 19, 2010 1.949 1.968 1.890 1.949 526,899 +0.00(+0.00%)
Jul 16, 2010 1.949 2.014 1.946 1.949 839,566 -0.09(-4.26%)
Jul 15, 2010 2.033 2.052 1.982 2.036 500,849 -0.02(-0.79%)
Jul 14, 2010 2.052 2.071 2.014 2.052 700,874 -0.02(-0.79%)
Jul 13, 2010 2.068 2.079 2.025 2.068 9,682 +0.07(+3.25%)
Jul 12, 2010 1.995 2.010 1.946 2.003 349,878 -0.00(-0.14%)
Jul 09, 2010 2.006 2.012 1.922 2.006 402,018 +0.06(+3.21%)
Jul 08, 2010 1.944 1.946 1.884 1.944 2,943 +0.04(+2.28%)
Jul 07, 2010 1.830 1.904 1.827 1.900 570,183 +0.07(+4.01%)
Jul 06, 2010 1.827 1.949 1.819 1.827 4,950 -0.07(-3.71%)
Jul 02, 2010 1.898 1.971 1.873 1.898 907,261 -0.04(-2.10%)
Jul 01, 2010 2.036 2.036 1.887 1.938 1,595,671 -0.10(-4.92%)
Jun 30, 2010 2.039 2.150 2.028 2.039 10,719 -0.02(-1.05%)
Jun 29, 2010 2.123 2.134 2.036 2.060 1,044,252 -0.10(-4.76%)
Jun 25, 2010 2.163 2.199 2.123 2.163 4,152,692 +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 1,024,857 +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 2.204 668,730 +0.01(+0.25%)
Jun 18, 2010 2.199 2.227 2.155 2.199 1,249,375 +0.00(+0.00%)
Jun 17, 2010 2.199 2.209 2.134 2.199 856,585 +0.01(+0.37%)
Jun 16, 2010 2.190 2.226 2.169 2.190 1,431,084 -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 2.158 942,385 -0.00(-0.13%)
Jun 11, 2010 2.079 2.166 2.079 2.161 610,260 +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 2.006 828,359 -0.04(-1.86%)
Jun 08, 2010 2.033 2.055 1.952 2.044 1,070,372 +0.04(+1.89%)
Jun 07, 2010 2.085 2.109 2.006 2.006 1,155,452 -0.06(-2.89%)
Jun 04, 2010 2.066 2.139 2.039 2.066 1,087,569 -0.07(-3.05%)
Jun 03, 2010 2.131 2.142 2.047 2.131 675,163 +0.09(+4.24%)
Jun 02, 2010 2.044 2.047 1.965 2.044 392,043 +0.08(+4.14%)
Jun 01, 2010 1.963 2.071 1.960 1.963 3,069 -0.09(-4.23%)
May 28, 2010 2.049 2.087 1.974 2.049 839,525 -0.02(-1.18%)
May 27, 2010 2.036 2.090 2.022 2.074 489,739 +0.08(+3.80%)
May 26, 2010 1.998 2.033 1.949 1.998 3,080 +0.08(+4.10%)
May 25, 2010 1.936 1.946 1.868 1.919 1,844 -0.10(-5.09%)
May 24, 2010 2.068 2.098 1.984 2.022 746,411 -0.05(-2.48%)
May 21, 2010 2.022 2.150 2.014 2.074 996,712 +0.01(+0.66%)
May 20, 2010 2.022 2.101 2.001 2.060 1,341,817 -0.11(-4.88%)
May 19, 2010 2.169 2.242 2.101 2.166 1,154,844 +0.00(+0.13%)
May 18, 2010 2.266 2.277 2.147 2.163 2,021,415 -0.09(-4.09%)
May 17, 2010 2.204 2.264 2.182 2.256 1,515,796 +0.07(+3.23%)
May 14, 2010 2.185 2.193 2.125 2.185 1,107,348 -0.02(-0.86%)
May 13, 2010 2.185 2.237 2.166 2.204 515,660 +0.01(+0.37%)
May 12, 2010 2.123 2.196 2.112 2.196 532,093 +0.07(+3.45%)
May 11, 2010 2.136 2.155 2.112 2.123 456,755 -0.01(-0.25%)
May 10, 2010 2.123 2.131 2.093 2.128 856,519 +0.09(+4.67%)
May 07, 2010 2.058 2.101 1.965 2.033 1,833,840 -0.05(-2.34%)
May 06, 2010 2.085 2.150 1.881 2.082 1,914,948 -0.09(-4.01%)
May 05, 2010 2.155 2.186 2.087 2.169 1,808,156 -0.03(-1.59%)
May 04, 2010 2.190 2.207 2.155 2.204 2,464,751 -0.09(-4.01%)
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.