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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 3.281 3.377 3.175 3.316 1,012,572 +0.05(+1.47%)
Sep 29, 2009 3.228 3.329 3.223 3.268 1,384,875 +0.03(+1.07%)
Sep 28, 2009 3.105 3.252 3.087 3.233 545,548 +0.15(+4.75%)
Sep 25, 2009 3.042 3.199 3.034 3.087 945,245 +0.02(+0.70%)
Sep 24, 2009 3.119 3.209 3.040 3.065 1,072,400 -0.06(-1.88%)
Sep 23, 2009 3.164 3.217 3.113 3.124 1,002,191 -0.02(-0.76%)
Sep 22, 2009 3.050 3.167 3.036 3.148 535,329 +0.14(+4.70%)
Sep 21, 2009 3.039 3.055 2.962 3.007 676,691 -0.07(-2.34%)
Sep 18, 2009 3.089 3.172 3.012 3.079 1,170,282 +0.03(+1.14%)
Sep 17, 2009 3.031 3.135 3.020 3.044 652,944 -0.02(-0.61%)
Sep 16, 2009 3.034 3.076 3.004 3.063 598,631 +0.03(+1.14%)
Sep 15, 2009 2.927 3.028 2.906 3.028 933,623 +0.10(+3.27%)
Sep 14, 2009 2.860 2.951 2.799 2.932 464,330 +0.05(+1.57%)
Sep 11, 2009 2.855 2.948 2.852 2.887 800,563 +0.05(+1.59%)
Sep 10, 2009 2.834 2.858 2.751 2.842 447,508 +0.01(+0.38%)
Sep 09, 2009 2.839 2.858 2.778 2.831 699,331 -0.00(-0.09%)
Sep 08, 2009 2.695 2.842 2.679 2.834 792,010 +0.17(+6.19%)
Sep 04, 2009 2.570 2.668 2.554 2.668 450,637 +0.10(+3.95%)
Sep 03, 2009 2.639 2.652 2.538 2.567 556,596 -0.06(-2.43%)
Sep 02, 2009 2.602 2.682 2.535 2.631 2,198,966 +0.00(+0.00%)
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.