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, 2018	20.61	20.93	20.44	20.65	743,803	-0.06(-0.27%)
Sep 27, 2018	20.91	21.04	20.48	20.71	748,076	-0.08(-0.40%)
Sep 26, 2018	20.95	21.04	20.43	20.79	1,512,170	-0.18(-0.88%)
Sep 25, 2018	21.05	21.51	20.87	20.97	1,346,297	+0.05(+0.25%)
Sep 24, 2018	20.30	21.05	20.18	20.92	1,767,168	+0.79(+3.93%)
Sep 21, 2018	19.77	20.29	19.69	20.13	3,247,687	+0.48(+2.46%)
Sep 20, 2018	19.30	19.83	18.84	19.65	1,519,193	+0.44(+2.30%)
Sep 19, 2018	20.03	20.16	19.11	19.21	1,591,072	-0.86(-4.30%)
Sep 18, 2018	19.90	20.41	19.90	20.07	1,666,789	+0.22(+1.11%)
Sep 17, 2018	19.52	19.85	19.33	19.85	975,554	+0.34(+1.74%)
Sep 14, 2018	19.69	19.69	19.10	19.51	1,138,979	-0.15(-0.76%)
Sep 13, 2018	20.02	20.04	19.47	19.66	1,268,662	-0.41(-2.02%)
Sep 12, 2018	20.51	20.75	19.87	20.07	1,596,129	-0.23(-1.14%)
Sep 11, 2018	19.87	20.41	19.64	20.30	1,315,524	+0.35(+1.78%)
Sep 10, 2018	19.40	19.96	19.35	19.94	1,584,873	+0.61(+3.13%)
Sep 07, 2018	19.31	19.38	18.80	19.34	1,621,604	+0.29(+1.54%)
Sep 06, 2018	18.90	19.54	18.75	19.04	1,303,071	+0.04(+0.19%)
Sep 05, 2018	19.73	19.83	18.52	19.01	1,744,507	-0.85(-4.27%)

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.