Skip to main content

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.29 21.29 21.29 0 -0.07(-0.34%)
Aug 30, 2018 21.37 21.49 21.05 21.36 929,375 +0.02(+0.10%)
Aug 29, 2018 21.35 21.50 20.98 21.34 1,730,694 +0.00(+0.00%)
Aug 28, 2018 21.51 21.78 21.30 21.34 711,157 -0.20(-0.91%)
Aug 27, 2018 21.59 21.82 21.28 21.54 825,043 +0.01(+0.03%)
Aug 24, 2018 21.33 21.80 21.13 21.53 992,744 +0.49(+2.31%)
Aug 23, 2018 20.54 21.12 20.43 21.05 1,058,439 +0.50(+2.42%)
Aug 22, 2018 20.80 20.87 20.47 20.55 725,079 -0.16(-0.78%)
Aug 21, 2018 20.82 21.40 20.57 20.71 1,639,390 +0.04(+0.22%)
Aug 20, 2018 20.01 20.94 20.01 20.66 1,497,661 +0.71(+3.53%)
Aug 17, 2018 19.75 20.00 19.58 19.96 699,478 +0.22(+1.11%)
Aug 16, 2018 19.34 19.91 19.30 19.74 1,778,585 +0.57(+2.98%)
Aug 15, 2018 19.76 19.83 18.71 19.17 1,979,776 -0.88(-4.41%)
Aug 14, 2018 18.86 20.07 18.85 20.05 2,924,846 +1.32(+7.05%)
Aug 13, 2018 19.73 19.85 18.61 18.73 2,987,561 -1.05(-5.32%)
Aug 10, 2018 19.01 19.83 18.77 19.79 2,868,326 +0.66(+3.45%)
Aug 09, 2018 19.71 19.98 18.94 19.13 2,111,826 -0.60(-3.06%)
Aug 08, 2018 20.22 20.26 19.58 19.73 1,602,935 -0.54(-2.65%)
Aug 07, 2018 20.27 20.63 20.17 20.27 1,159,141 +0.08(+0.39%)
Aug 06, 2018 19.81 20.25 19.71 20.19 1,835,421 +0.35(+1.78%)
Aug 03, 2018 20.07 20.32 19.58 19.84 1,438,988 -0.35(-1.72%)
Aug 02, 2018 20.81 20.91 19.90 20.18 3,561,491 -0.74(-3.54%)
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.