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 30, 2002	6.797	6.797	6.797	6.797	1,875	+0.00(+0.00%)
Sep 27, 2002	6.770	6.797	6.770	6.797	4,877	+0.03(+0.47%)
Sep 26, 2002	6.717	6.765	6.696	6.765	7,503	+0.07(+1.12%)
Sep 25, 2002	6.704	6.704	6.690	6.690	375,168	-0.03(-0.40%)
Sep 24, 2002	6.770	6.770	6.717	6.717	2,626	-0.04(-0.59%)
Sep 23, 2002	6.757	6.757	6.757	6.757	375	+0.01(+0.20%)
Sep 20, 2002	6.717	6.744	6.717	6.744	4,877	+0.05(+0.80%)
Sep 19, 2002	6.677	6.704	6.677	6.690	4,126	-0.01(-0.20%)
Sep 18, 2002	6.717	6.717	6.666	6.704	4,877	+0.00(+0.00%)
Sep 17, 2002	6.778	6.784	6.704	6.704	9,004	-0.07(-0.98%)
Sep 16, 2002	6.770	6.770	6.770	6.770	375	+0.02(+0.24%)
Sep 13, 2002	6.754	6.754	6.754	6.754	0	+0.00(+0.00%)
Sep 12, 2002	6.757	6.757	6.754	6.754	750	-0.00(-0.04%)
Sep 11, 2002	6.757	6.760	6.757	6.757	9,004	-0.01(-0.08%)
Sep 10, 2002	6.792	6.792	6.762	6.762	6,753	-0.01(-0.12%)
Sep 09, 2002	6.778	6.784	6.770	6.770	5,252	+0.00(+0.00%)
Sep 06, 2002	6.778	6.781	6.770	6.770	525,235	+0.00(+0.00%)
Sep 05, 2002	6.770	6.770	6.770	6.770	2,251	+0.01(+0.16%)
Sep 04, 2002	6.765	6.770	6.760	6.760	3,376	+0.00(+0.04%)

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.