Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.000	7.002	6.984	7.002	4,126	-0.01(-0.11%)
Nov 26, 2003	7.010	7.010	7.010	7.010	375	+0.03(+0.38%)
Nov 25, 2003	7.026	7.026	7.026	6.984	4,126	-0.29(-4.03%)
Nov 24, 2003	7.242	7.277	7.242	7.277	1,500	+0.03(+0.37%)
Nov 21, 2003	7.250	7.250	7.250	7.250	2,626	-0.02(-0.33%)
Nov 20, 2003	7.274	7.274	7.274	7.274	0	+0.00(+0.00%)
Nov 19, 2003	7.274	7.274	7.274	7.274	375	+0.02(+0.33%)
Nov 18, 2003	7.250	7.250	7.250	7.250	0	-0.01(-0.15%)
Nov 17, 2003	7.261	7.261	7.261	7.261	0	+0.00(+0.00%)
Nov 14, 2003	7.253	7.261	7.253	7.261	3,751	+0.07(+0.93%)
Nov 13, 2003	7.194	7.194	7.194	7.194	0	+0.00(+0.00%)
Nov 12, 2003	7.194	7.194	7.194	7.194	0	+0.00(+0.00%)
Nov 11, 2003	7.194	7.194	7.194	7.194	6,002	+0.04(+0.52%)
Nov 10, 2003	7.157	7.157	7.157	7.157	0	-0.08(-1.10%)
Nov 07, 2003	7.237	7.237	7.237	7.237	3,376	+0.08(+1.12%)
Nov 06, 2003	7.157	7.157	7.157	7.157	0	+0.00(+0.00%)
Nov 05, 2003	7.157	7.157	7.157	7.157	375	-0.04(-0.56%)
Nov 04, 2003	7.197	7.197	7.197	7.197	375	-0.03(-0.37%)

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.