Indicators

Cvr Energy Inc (NY: CVI )

29.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.90	13.07	12.86	12.99	1,278,367	-0.02(-0.13%)
Sep 26, 2013	13.35	13.36	12.92	13.01	1,384,000	-0.33(-2.50%)
Sep 25, 2013	12.86	13.34	12.82	13.34	2,924,718	+0.54(+4.20%)
Sep 24, 2013	12.94	13.09	12.73	12.80	1,514,139	-0.09(-0.67%)
Sep 23, 2013	12.96	12.99	12.72	12.89	1,059,167	-0.11(-0.82%)
Sep 20, 2013	13.24	13.34	12.94	13.00	2,033,469	-0.19(-1.42%)
Sep 19, 2013	13.42	13.65	13.07	13.19	1,998,900	-0.15(-1.15%)
Sep 18, 2013	13.44	13.49	13.09	13.34	2,056,959	-0.05(-0.37%)
Sep 17, 2013	13.49	13.55	13.28	13.39	1,277,076	-0.08(-0.62%)
Sep 16, 2013	13.75	13.73	13.42	13.47	1,474,442	-0.10(-0.74%)
Sep 13, 2013	13.47	13.69	13.40	13.57	1,569,311	+0.17(+1.30%)
Sep 12, 2013	13.42	13.46	13.22	13.40	1,461,887	-0.05(-0.35%)
Sep 11, 2013	13.84	13.87	13.40	13.45	1,791,803	-0.37(-2.68%)
Sep 10, 2013	13.84	13.95	13.62	13.82	2,128,560	+0.01(+0.07%)
Sep 09, 2013	14.15	14.15	13.80	13.81	1,941,856	-0.36(-2.57%)
Sep 06, 2013	14.38	14.38	14.10	14.17	1,487,348	-0.18(-1.23%)
Sep 05, 2013	14.62	14.62	14.29	14.35	1,851,216	-0.22(-1.49%)
Sep 04, 2013	14.43	14.57	14.29	14.56	3,736,948	+0.12(+0.81%)

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.