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, 2010	2.198	2.212	2.151	2.198	13,141	+0.04(+1.81%)
Sep 29, 2010	2.133	2.172	2.125	2.159	666,277	+0.01(+0.62%)
Sep 28, 2010	2.109	2.159	2.058	2.146	527,815	+0.05(+2.16%)
Sep 27, 2010	2.090	2.111	2.066	2.101	398,961	+0.01(+0.51%)
Sep 24, 2010	2.034	2.090	2.023	2.090	402,044	+0.09(+4.53%)
Sep 23, 2010	2.026	2.050	1.989	1.999	4,392	-0.07(-3.18%)
Sep 22, 2010	2.079	2.090	2.039	2.065	1,047,017	-0.03(-1.32%)
Sep 21, 2010	2.093	2.101	2.031	2.093	1,023,053	-0.01(-0.38%)
Sep 20, 2010	2.058	2.106	2.039	2.101	664,919	+0.04(+2.07%)
Sep 17, 2010	2.058	2.082	2.002	2.058	1,502,727	-0.05(-2.28%)
Sep 15, 2010	2.165	2.165	2.082	2.106	730,828	-0.07(-3.30%)
Sep 14, 2010	2.188	2.199	2.149	2.178	871,792	-0.01(-0.49%)
Sep 13, 2010	2.109	2.199	2.103	2.188	1,479,839	+0.10(+4.59%)
Sep 10, 2010	2.063	2.143	2.063	2.093	1,026,947	+0.05(+2.35%)
Sep 09, 2010	2.074	2.074	2.013	2.045	1,630,500	+0.01(+0.39%)
Sep 08, 2010	2.082	2.095	2.034	2.037	1,238,453	-0.03(-1.55%)
Sep 07, 2010	2.069	2.133	2.039	2.069	3,578	-0.01(-0.39%)
Sep 03, 2010	2.063	2.079	2.037	2.077	847,107	+0.04(+1.96%)
Sep 02, 2010	1.997	2.050	1.965	2.037	1,781	+0.02(+1.19%)

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.