Indicators

Cvr Energy Inc (NY: CVI )

29.78 +0.07 (+0.24%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.782	9.844	9.716	9.796	672,583	-0.02(-0.19%)
Sep 27, 2012	9.785	9.884	9.721	9.814	1,509,748	+0.09(+0.90%)
Sep 26, 2012	9.924	9.982	9.620	9.726	1,126,743	-0.20(-2.04%)
Sep 25, 2012	10.05	10.15	9.913	9.929	1,289,828	-0.09(-0.85%)
Sep 24, 2012	9.998	10.13	9.929	10.01	910,447	-0.02(-0.24%)
Sep 21, 2012	10.07	10.22	10.04	10.04	2,507,542	+0.04(+0.40%)
Sep 20, 2012	9.825	10.05	9.713	9.998	1,304,629	+0.17(+1.76%)
Sep 19, 2012	9.732	9.894	9.657	9.825	1,285,146	+0.22(+2.25%)
Sep 18, 2012	9.705	9.766	9.542	9.609	1,495,169	-0.14(-1.39%)
Sep 17, 2012	9.793	10.01	9.718	9.745	1,305,300	-0.06(-0.65%)
Sep 14, 2012	9.356	9.814	9.329	9.809	2,555,714	+0.53(+5.75%)
Sep 13, 2012	9.281	9.348	9.121	9.276	1,470,802	+0.04(+0.43%)
Sep 12, 2012	9.113	9.239	9.057	9.236	924,759	+0.16(+1.79%)
Sep 11, 2012	8.924	9.081	8.889	9.073	1,939,458	+0.18(+2.04%)
Sep 10, 2012	8.881	8.916	8.820	8.892	997,422	+0.01(+0.06%)
Sep 07, 2012	8.700	8.985	8.649	8.887	1,253,362	+0.15(+1.68%)
Sep 06, 2012	8.359	8.756	8.359	8.740	3,149,481	+0.43(+5.23%)
Sep 05, 2012	8.071	8.306	8.063	8.306	2,288,646	+0.25(+3.08%)

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.