Indicators

Cvr Energy Inc (NY: CVI )

29.49 +0.06 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.538	4.736	4.536	4.696	4,683,829	+0.20(+4.53%)
Jan 28, 2011	4.528	4.579	4.430	4.492	4,407,669	-0.05(-1.07%)
Jan 27, 2011	4.473	4.617	4.457	4.541	3,764,691	+0.09(+2.01%)
Jan 26, 2011	4.379	4.533	4.360	4.452	2,578,295	+0.09(+2.18%)
Jan 25, 2011	4.373	4.379	4.305	4.357	2,317,705	-0.04(-0.86%)
Jan 24, 2011	4.362	4.416	4.294	4.395	2,397,903	+0.06(+1.38%)
Jan 21, 2011	4.273	4.411	4.257	4.335	2,345,309	+0.06(+1.39%)
Jan 20, 2011	4.311	4.360	4.148	4.275	4,462,937	+0.02(+0.45%)
Jan 19, 2011	4.387	4.411	4.202	4.257	2,397,505	-0.15(-3.38%)
Jan 18, 2011	4.297	4.406	4.275	4.406	2,467,387	+0.10(+2.27%)
Jan 14, 2011	4.248	4.341	4.162	4.308	3,571,947	-0.01(-0.13%)
Jan 13, 2011	4.259	4.338	4.232	4.313	2,474,520	+0.05(+1.08%)
Jan 12, 2011	4.259	4.286	4.202	4.267	2,033,132	+0.07(+1.75%)
Jan 11, 2011	4.110	4.257	4.094	4.194	2,933,041	+0.12(+2.86%)
Jan 10, 2011	4.132	4.183	4.048	4.078	3,756,684	+0.03(+0.67%)
Jan 07, 2011	4.097	4.118	4.002	4.050	2,457,417	-0.02(-0.40%)
Jan 06, 2011	4.116	4.181	4.029	4.067	2,125,218	-0.06(-1.51%)
Jan 05, 2011	4.050	4.143	3.956	4.129	3,120,972	+0.16(+3.96%)
Jan 04, 2011	4.202	4.202	3.945	3.972	3,194,141	-0.23(-5.54%)

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.