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

Cvr Energy Inc (NY: CVI )

29.78 +0.07 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 11.36 11.36 11.36 0 +0.34(+3.13%)
Dec 29, 2016 10.80 11.09 10.78 11.02 1,458,545 +0.21(+1.99%)
Dec 28, 2016 10.70 10.83 10.59 10.80 1,537,930 +0.18(+1.69%)
Dec 27, 2016 10.72 10.85 10.55 10.62 1,248,912 -0.02(-0.21%)
Dec 23, 2016 10.64 10.64 10.64 0 +0.04(+0.42%)
Dec 22, 2016 10.08 10.90 9.940 10.60 4,442,790 +1.01(+10.49%)
Dec 21, 2016 9.574 9.652 9.467 9.592 959,080 +0.02(+0.19%)
Dec 20, 2016 9.601 9.762 9.498 9.574 1,259,743 +0.01(+0.09%)
Dec 19, 2016 9.436 9.605 9.346 9.565 1,831,624 +0.07(+0.71%)
Dec 16, 2016 9.552 9.762 9.355 9.498 6,951,598 -0.09(-0.98%)
Dec 15, 2016 9.315 9.762 9.284 9.592 2,239,139 +0.18(+1.95%)
Dec 14, 2016 10.26 10.26 9.230 9.409 3,343,416 -0.99(-9.55%)
Dec 13, 2016 10.41 10.65 10.27 10.40 2,179,059 +0.02(+0.17%)
Dec 12, 2016 10.82 10.96 10.17 10.38 1,964,256 -0.12(-1.11%)
Dec 09, 2016 11.15 11.15 10.12 10.50 3,677,932 -0.58(-5.25%)
Dec 08, 2016 9.744 11.16 9.637 11.08 6,985,808 +1.62(+17.17%)
Dec 07, 2016 8.344 9.767 8.299 9.458 5,410,011 +1.19(+14.33%)
Dec 06, 2016 8.062 8.286 7.830 8.272 1,550,784 +0.19(+2.38%)
Dec 05, 2016 7.552 8.098 7.552 8.080 1,529,541 +0.59(+7.82%)
Dec 02, 2016 7.722 7.838 7.489 7.494 1,020,723 -0.25(-3.18%)
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.