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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2009 2.608 2.649 2.524 2.624 598,405 -0.03(-1.12%)
Aug 28, 2009 2.787 2.795 2.624 2.654 616,126 -0.12(-4.30%)
Aug 27, 2009 2.706 2.779 2.622 2.773 282,869 +0.05(+1.69%)
Aug 26, 2009 2.735 2.752 2.635 2.727 716,352 -0.00(-0.10%)
Aug 25, 2009 2.765 2.779 2.706 2.730 667,295 -0.01(-0.30%)
Aug 24, 2009 2.654 2.752 2.654 2.738 785,390 +0.09(+3.38%)
Aug 21, 2009 2.624 2.654 2.605 2.649 715,297 +0.07(+2.84%)
Aug 20, 2009 2.505 2.597 2.481 2.575 692,456 +0.07(+2.70%)
Aug 19, 2009 2.429 2.543 2.407 2.508 718,794 +0.04(+1.54%)
Aug 18, 2009 2.407 2.483 2.391 2.470 747,639 +0.11(+4.47%)
Aug 17, 2009 2.405 2.405 2.331 2.364 613,414 -0.10(-4.07%)
Aug 14, 2009 2.521 2.521 2.405 2.464 629,475 -0.06(-2.26%)
Aug 13, 2009 2.502 2.527 2.459 2.521 469,337 +0.06(+2.42%)
Aug 12, 2009 2.402 2.491 2.402 2.462 735,182 +0.07(+2.95%)
Aug 11, 2009 2.432 2.470 2.386 2.391 571,171 -0.07(-2.76%)
Aug 10, 2009 2.375 2.516 2.375 2.459 666,108 +0.07(+2.83%)
Aug 07, 2009 2.518 2.567 2.391 2.391 935,247 -0.05(-2.11%)
Aug 06, 2009 2.565 2.575 2.361 2.443 720,749 +0.04(+1.58%)
Aug 05, 2009 2.451 2.472 2.345 2.405 639,497 -0.04(-1.44%)
Aug 04, 2009 2.386 2.500 2.361 2.440 1,327,974 +0.03(+1.18%)
Aug 03, 2009 2.361 2.418 2.334 2.411 611,658 +0.10(+4.16%)
Jul 31, 2009 2.326 2.359 2.291 2.315 563,654 -0.03(-1.39%)
Jul 30, 2009 2.310 2.386 2.307 2.348 495,213 +0.07(+3.10%)
Jul 29, 2009 2.207 2.285 2.169 2.277 900,931 +0.01(+0.60%)
Jul 28, 2009 2.296 2.296 2.199 2.264 823,494 -0.08(-3.58%)
Jul 27, 2009 2.364 2.383 2.321 2.348 496,025 -0.02(-1.03%)
Jul 24, 2009 2.348 2.386 2.331 2.372 748,004 +0.02(+0.81%)
Jul 23, 2009 2.237 2.372 2.226 2.353 730,667 +0.09(+4.08%)
Jul 22, 2009 2.272 2.296 2.190 2.261 571,717 -0.02(-1.07%)
Jul 21, 2009 2.223 2.299 2.192 2.285 929,666 +0.10(+4.72%)
Jul 20, 2009 2.104 2.201 2.098 2.182 801,911 +0.11(+5.09%)
Jul 17, 2009 1.946 2.101 1.946 2.077 1,112,686 +0.11(+5.51%)
Jul 16, 2009 1.952 2.039 1.952 1.968 1,291,835 -0.01(-0.27%)
Jul 15, 2009 1.917 2.044 1.917 1.974 1,752,268 +0.10(+5.20%)
Jul 14, 2009 1.862 1.922 1.854 1.876 677,487 +0.02(+0.87%)
Jul 13, 2009 1.776 1.876 1.773 1.860 889,208 +0.07(+4.10%)
Jul 10, 2009 1.835 1.865 1.776 1.787 959,121 -0.07(-3.80%)
Jul 09, 2009 1.838 1.914 1.789 1.857 694,304 +0.04(+2.39%)
Jul 08, 2009 1.803 1.835 1.684 1.814 1,405,964 +0.01(+0.60%)
Jul 07, 2009 1.835 1.873 1.776 1.803 1,271,068 -0.05(-2.64%)
Jul 06, 2009 1.906 1.906 1.789 1.852 710,228 -0.08(-4.21%)
Jul 02, 2009 1.914 1.933 1.898 1.933 977,413 -0.04(-1.93%)
Jul 01, 2009 2.020 2.066 1.946 1.971 1,076,411 -0.02(-0.82%)
Jun 30, 2009 1.984 2.006 1.925 1.987 834,512 +0.01(+0.55%)
Jun 29, 2009 1.933 2.024 1.922 1.976 954,270 +0.05(+2.39%)
Jun 26, 2009 1.917 1.936 1.858 1.930 4,259,956 +0.00(+0.14%)
Jun 25, 2009 1.929 1.955 1.900 1.927 1,083,176 +0.10(+5.49%)
Jun 24, 2009 1.876 1.922 1.789 1.827 890,938 -0.03(-1.75%)
Jun 23, 2009 1.865 1.895 1.762 1.860 1,124,630 +0.02(+1.18%)
Jun 22, 2009 2.006 2.006 1.795 1.838 1,709,173 -0.20(-9.60%)
Jun 19, 2009 2.185 2.188 2.003 2.033 1,441,000 -0.12(-5.66%)
Jun 18, 2009 2.171 2.193 2.120 2.155 624,462 -0.02(-1.12%)
Jun 17, 2009 2.280 2.280 2.031 2.180 1,625,380 -0.11(-4.63%)
Jun 16, 2009 2.337 2.402 2.264 2.285 1,026,845 +0.00(+0.12%)
Jun 15, 2009 2.342 2.364 2.277 2.283 1,053,389 -0.13(-5.39%)
Jun 12, 2009 2.399 2.478 2.345 2.413 812,048 -0.01(-0.22%)
Jun 11, 2009 2.459 2.494 2.405 2.418 940,035 -0.02(-1.00%)
Jun 10, 2009 2.489 2.543 2.345 2.443 1,081,999 -0.03(-1.21%)
Jun 09, 2009 2.372 2.551 2.372 2.472 1,043,327 +0.11(+4.83%)
Jun 08, 2009 2.340 2.405 2.312 2.359 742,663 -0.02(-0.80%)
Jun 05, 2009 2.494 2.543 2.348 2.378 1,327,631 -0.08(-3.20%)
Jun 04, 2009 2.345 2.481 2.277 2.456 1,740,693 +0.18(+7.86%)
Jun 03, 2009 2.657 2.657 2.220 2.277 3,031,230 -0.43(-16.00%)
Jun 02, 2009 2.760 2.912 2.711 2.711 2,040,062 -0.08(-2.82%)
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.