Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.73 10.94 10.48 10.89 1,079,330 +0.12(+1.15%)
Sep 29, 2021 10.91 10.94 10.59 10.77 1,147,279 +0.00(+0.00%)
Sep 28, 2021 11.05 11.05 10.60 10.77 1,140,794 -0.10(-0.96%)
Sep 27, 2021 10.44 10.97 10.37 10.88 1,361,118 +0.65(+6.40%)
Sep 24, 2021 9.888 10.32 9.816 10.22 962,328 +0.20(+1.96%)
Sep 23, 2021 9.508 10.03 9.430 10.03 1,688,086 +0.57(+6.02%)
Sep 22, 2021 8.913 9.692 8.904 9.456 1,664,777 +0.70(+7.99%)
Sep 21, 2021 8.750 8.789 8.397 8.756 900,000 +0.18(+2.06%)
Sep 20, 2021 8.639 8.854 8.397 8.580 1,080,830 -0.52(-5.68%)
Sep 17, 2021 8.992 9.214 8.930 9.096 2,017,114 +0.05(+0.58%)
Sep 16, 2021 9.227 9.227 8.982 9.044 799,100 -0.24(-2.54%)
Sep 15, 2021 9.136 9.387 9.136 9.280 882,473 +0.32(+3.58%)
Sep 14, 2021 9.260 9.299 8.926 8.959 1,044,034 -0.14(-1.51%)
Sep 13, 2021 8.868 9.195 8.841 9.096 1,028,403 +0.36(+4.12%)
Sep 10, 2021 8.979 8.979 8.560 8.737 666,088 -0.01(-0.15%)
Sep 09, 2021 8.626 8.926 8.508 8.750 856,052 -0.02(-0.22%)
Sep 08, 2021 9.273 9.358 8.717 8.769 919,662 -0.44(-4.76%)
Sep 07, 2021 8.841 9.319 8.841 9.208 795,937 +0.22(+2.47%)
Sep 03, 2021 9.110 9.266 8.894 8.985 715,407 -0.10(-1.08%)
Sep 02, 2021 9.162 9.296 8.979 9.083 1,296,318 +0.05(+0.51%)
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.