Indicators

Cvr Energy Inc (NY: CVI )

29.23 -0.38 (-1.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.28	10.58	10.07	10.11	2,120,155	-0.17(-1.64%)
Jan 30, 2017	10.53	10.53	10.08	10.27	3,445,926	-0.26(-2.50%)
Jan 27, 2017	11.13	11.13	10.49	10.54	1,656,665	-0.62(-5.55%)
Jan 26, 2017	11.30	11.68	11.03	11.16	2,353,584	-0.11(-0.97%)
Jan 25, 2017	11.08	11.27	10.88	11.27	1,676,186	+0.29(+2.65%)
Jan 24, 2017	10.58	11.06	10.58	10.98	1,794,888	+0.50(+4.73%)
Jan 23, 2017	10.44	10.80	10.40	10.48	1,310,486	-0.11(-1.07%)
Jan 20, 2017	10.50	10.62	10.39	10.59	926,896	+0.20(+1.88%)
Jan 19, 2017	10.60	10.63	10.32	10.40	1,199,785	-0.16(-1.55%)
Jan 18, 2017	10.48	10.73	10.34	10.56	1,340,384	-0.01(-0.09%)
Jan 17, 2017	10.34	10.88	10.34	10.57	1,341,468	+0.22(+2.11%)
Jan 13, 2017		10.35	10.35	10.35	0	-0.02(-0.22%)
Jan 12, 2017	10.41	10.69	10.27	10.37	1,383,014	-0.07(-0.70%)
Jan 11, 2017	10.21	10.48	10.13	10.45	1,432,359	+0.23(+2.23%)
Jan 10, 2017	10.19	10.51	10.09	10.22	1,818,089	+0.15(+1.54%)
Jan 09, 2017	10.39	10.45	10.02	10.07	2,500,912	-0.40(-3.87%)
Jan 06, 2017	11.03	11.03	10.44	10.47	1,711,733	-0.48(-4.40%)
Jan 05, 2017	11.38	11.48	10.83	10.95	2,017,694	-0.38(-3.33%)
Jan 04, 2017	11.31	11.54	11.18	11.33	1,490,336	+0.03(+0.24%)

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.