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 29, 2017	12.50	12.65	12.41	12.43	908,007	-0.05(-0.42%)
Sep 28, 2017	12.17	12.56	12.16	12.49	1,283,411	+0.33(+2.68%)
Sep 27, 2017	12.11	12.17	11.83	12.16	1,378,718	+0.09(+0.72%)
Sep 26, 2017	12.09	12.15	11.88	12.07	1,211,590	-0.04(-0.32%)
Sep 25, 2017	11.85	12.14	11.85	12.11	1,267,905	+0.34(+2.90%)
Sep 22, 2017	11.62	11.86	11.60	11.77	788,892	+0.14(+1.24%)
Sep 21, 2017	11.57	11.79	11.50	11.63	856,465	+0.04(+0.37%)
Sep 20, 2017	11.59	11.68	11.37	11.58	1,265,327	+0.02(+0.21%)
Sep 19, 2017	11.24	11.61	11.16	11.56	1,147,455	+0.36(+3.17%)
Sep 18, 2017	11.09	11.31	11.02	11.21	822,494	+0.13(+1.21%)
Sep 15, 2017	11.01	11.16	10.98	11.07	1,066,507	+0.08(+0.74%)
Sep 14, 2017	11.11	11.21	10.80	10.99	1,042,556	-0.08(-0.69%)
Sep 13, 2017	11.00	11.23	10.92	11.07	1,381,259	+0.06(+0.57%)
Sep 12, 2017	10.92	11.16	10.81	11.00	1,001,730	+0.08(+0.75%)
Sep 11, 2017	10.90	10.99	10.59	10.92	1,318,690	+0.12(+1.11%)
Sep 08, 2017	10.71	10.84	10.56	10.80	1,201,415	+0.15(+1.40%)
Sep 07, 2017	10.35	10.70	10.22	10.65	1,370,613	+0.31(+3.02%)
Sep 06, 2017	10.34	10.52	10.26	10.34	1,161,955	+0.08(+0.80%)
Sep 05, 2017	10.79	10.91	10.06	10.26	1,646,351	-0.63(-5.78%)

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.