Indicators

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.776	6.776	6.771	6.771	1,125	+0.01(+0.16%)
Aug 29, 2002	6.771	6.771	6.760	6.760	1,500	+0.00(+0.00%)
Aug 28, 2002	6.797	6.797	6.760	6.760	5,252	+0.00(+0.00%)
Aug 27, 2002	6.771	6.771	6.760	6.760	1,125	-0.04(-0.55%)
Aug 26, 2002	6.757	6.797	6.757	6.797	15,756	+0.00(+0.04%)
Aug 23, 2002	6.824	6.824	6.771	6.795	4,501	-0.03(-0.43%)
Aug 22, 2002	6.824	6.824	6.824	6.824	0	+0.00(+0.00%)
Aug 21, 2002	6.824	6.824	6.824	6.824	375	+0.03(+0.39%)
Aug 20, 2002	6.837	6.837	6.797	6.797	7,878	+0.05(+0.79%)
Aug 16, 2002	6.715	6.744	6.715	6.744	3,376	+0.03(+0.40%)
Aug 15, 2002	6.712	6.717	6.712	6.717	3,001	+0.03(+0.40%)
Aug 14, 2002	6.709	6.717	6.691	6.691	2,250	-0.01(-0.20%)
Aug 13, 2002	6.704	6.704	6.704	6.704	0	+0.00(+0.00%)
Aug 12, 2002	6.651	6.704	6.651	6.704	7,502	+0.09(+1.41%)
Aug 07, 2002	6.611	6.611	6.611	6.611	0	+0.00(+0.00%)
Aug 06, 2002	6.611	6.611	6.611	6.611	1,500	+0.04(+0.61%)
Aug 05, 2002	6.571	6.571	6.571	6.571	1,500	+0.04(+0.61%)
Aug 02, 2002	6.531	6.531	6.531	6.531	3,001	+0.03(+0.41%)

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.