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

Cvr Energy Inc (NY: CVI )

29.39 +0.16 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2012 9.949 10.01 9.881 9.963 661,294 -0.02(-0.19%)
Sep 27, 2012 9.952 10.05 9.887 9.982 1,484,408 +0.09(+0.90%)
Sep 26, 2012 10.09 10.15 9.784 9.892 1,107,831 -0.21(-2.04%)
Sep 25, 2012 10.23 10.32 10.08 10.10 1,268,180 -0.09(-0.85%)
Sep 24, 2012 10.17 10.30 10.10 10.19 895,166 -0.02(-0.24%)
Sep 21, 2012 10.24 10.40 10.21 10.21 2,465,455 +0.04(+0.40%)
Sep 20, 2012 9.993 10.22 9.879 10.17 1,282,732 +0.18(+1.76%)
Sep 19, 2012 9.898 10.06 9.822 9.993 1,263,576 +0.22(+2.25%)
Sep 18, 2012 9.871 9.933 9.705 9.773 1,470,074 -0.14(-1.39%)
Sep 17, 2012 9.960 10.18 9.884 9.911 1,283,392 -0.07(-0.65%)
Sep 14, 2012 9.516 9.982 9.488 9.976 2,512,818 +0.54(+5.75%)
Sep 13, 2012 9.440 9.507 9.277 9.434 1,446,116 +0.04(+0.43%)
Sep 12, 2012 9.269 9.396 9.212 9.394 909,238 +0.17(+1.79%)
Sep 11, 2012 9.076 9.236 9.041 9.228 1,906,906 +0.18(+2.04%)
Sep 10, 2012 9.033 9.068 8.971 9.044 980,681 +0.01(+0.06%)
Sep 07, 2012 8.849 9.139 8.797 9.038 1,232,325 +0.15(+1.68%)
Sep 06, 2012 8.502 8.906 8.502 8.889 3,096,620 +0.44(+5.23%)
Sep 05, 2012 8.209 8.447 8.201 8.447 2,250,234 +0.25(+3.08%)
Sep 04, 2012 8.090 8.195 8.090 8.195 2,045,904 +0.11(+1.37%)
Aug 31, 2012 8.057 8.087 7.943 8.084 1,274,347 +0.08(+1.02%)
Aug 30, 2012 7.924 8.005 7.924 8.003 1,111,361 +0.01(+0.17%)
Aug 29, 2012 7.970 8.016 7.894 7.989 795,106 +0.14(+1.76%)
Aug 27, 2012 7.729 7.851 7.637 7.851 1,262,831 +0.18(+2.37%)
Aug 24, 2012 7.726 7.770 7.640 7.669 863,007 -0.07(-0.91%)
Aug 23, 2012 8.011 8.011 7.737 7.740 1,271,385 -0.27(-3.42%)
Aug 22, 2012 7.848 8.052 7.848 8.014 1,381,475 +0.00(+0.03%)
Aug 21, 2012 8.030 8.057 7.951 8.011 1,043,434 -0.01(-0.07%)
Aug 20, 2012 7.970 8.030 7.905 8.016 601,861 +0.04(+0.51%)
Aug 17, 2012 8.065 8.068 7.959 7.976 678,181 -0.09(-1.11%)
Aug 16, 2012 8.052 8.084 7.954 8.065 788,931 +0.01(+0.10%)
Aug 15, 2012 8.024 8.057 7.962 8.057 858,758 +0.05(+0.64%)
Aug 14, 2012 7.973 8.014 7.873 8.005 885,376 +0.10(+1.23%)
Aug 13, 2012 7.916 7.938 7.862 7.908 1,631,547 -0.04(-0.48%)
Aug 10, 2012 7.935 7.969 7.897 7.946 611,194 -0.04(-0.48%)
Aug 09, 2012 7.946 8.046 7.916 7.984 1,414,006 +0.05(+0.68%)
Aug 08, 2012 7.881 7.976 7.856 7.930 760,587 -0.00(-0.03%)
Aug 07, 2012 7.997 8.079 7.889 7.932 1,975,937 -0.00(-0.03%)
Aug 06, 2012 7.642 7.946 7.642 7.935 1,375,385 +0.28(+3.61%)
Aug 03, 2012 7.509 7.732 7.366 7.658 1,254,826 +0.26(+3.52%)
Aug 02, 2012 7.642 7.794 7.349 7.398 929,257 -0.24(-3.19%)
Aug 01, 2012 7.721 7.740 7.439 7.642 1,007,126 -0.10(-1.30%)
Jul 31, 2012 7.797 7.873 7.734 7.743 1,035,278 -0.02(-0.21%)
Jul 30, 2012 7.656 7.799 7.615 7.759 1,049,535 +0.11(+1.45%)
Jul 27, 2012 7.528 7.705 7.425 7.648 1,192,756 +0.12(+1.58%)
Jul 26, 2012 7.650 7.650 7.436 7.528 1,149,569 +0.03(+0.43%)
Jul 25, 2012 7.469 7.509 7.255 7.496 1,079,439 +0.09(+1.17%)
Jul 24, 2012 7.593 7.631 7.328 7.409 622,658 -0.19(-2.53%)
Jul 23, 2012 7.602 7.656 7.488 7.602 1,710,195 -0.15(-1.89%)
Jul 20, 2012 7.770 7.854 7.672 7.748 1,179,547 -0.06(-0.80%)
Jul 19, 2012 7.818 7.848 7.710 7.810 1,523,262 +0.02(+0.21%)
Jul 18, 2012 7.762 7.884 7.743 7.794 958,479 +0.03(+0.38%)
Jul 17, 2012 7.718 7.783 7.574 7.764 941,714 +0.11(+1.49%)
Jul 16, 2012 7.629 7.706 7.550 7.650 1,168,496 -0.04(-0.46%)
Jul 13, 2012 7.585 7.686 7.526 7.686 1,697,291 +0.15(+1.98%)
Jul 12, 2012 7.545 7.588 7.417 7.537 493,387 -0.06(-0.82%)
Jul 11, 2012 7.480 7.610 7.469 7.599 1,123,235 +0.14(+1.85%)
Jul 10, 2012 7.520 7.539 7.371 7.461 1,278,497 +0.02(+0.25%)
Jul 09, 2012 7.428 7.442 7.322 7.442 1,100,262 +0.02(+0.29%)
Jul 06, 2012 7.336 7.463 7.336 7.420 1,199,761 -0.00(-0.04%)
Jul 05, 2012 7.452 7.485 7.219 7.423 1,378,978 -0.03(-0.40%)
Jul 03, 2012 7.320 7.455 7.287 7.452 807,253 +0.16(+2.23%)
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.