Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.504	6.504	6.504	6.504	0	+0.00(+0.00%)
Jul 30, 2002	6.544	6.597	6.504	6.504	9,004	-0.07(-1.01%)
Jul 29, 2002	6.570	6.570	6.570	6.570	1,500	+0.04(+0.61%)
Jul 26, 2002	6.544	6.570	6.530	6.530	6,002	-0.01(-0.20%)
Jul 25, 2002	6.664	6.664	6.544	6.544	9,004	-0.09(-1.41%)
Jul 24, 2002	6.637	6.637	6.637	6.637	1,500	-0.03(-0.40%)
Jul 23, 2002	6.677	6.704	6.664	6.664	3,751	+0.01(+0.20%)
Jul 22, 2002	6.650	6.650	6.650	6.650	1,875	+0.04(+0.60%)
Jul 19, 2002	6.610	6.610	6.610	6.610	3,001	-0.03(-0.40%)
Jul 17, 2002	6.637	6.637	6.637	6.637	1,500	+0.04(+0.61%)
Jul 12, 2002	6.597	6.597	6.597	6.597	0	+0.00(+0.00%)
Jul 11, 2002	6.634	6.634	6.597	6.597	6,002	-0.02(-0.36%)
Jul 10, 2002	6.621	6.621	6.621	6.621	1,500	+0.04(+0.57%)
Jul 09, 2002	6.584	6.584	6.584	6.584	0	+0.00(+0.00%)
Jul 08, 2002	6.570	6.584	6.570	6.584	12,005	-0.01(-0.20%)
Jul 05, 2002	6.597	6.597	6.597	6.597	0	+0.00(+0.00%)
Jul 04, 2002	6.597	6.597	6.597	6.597	0	+0.00(+0.00%)
Jul 03, 2002	6.597	6.597	6.597	6.597	0	+0.00(+0.00%)
Jul 02, 2002	6.597	6.597	6.597	6.597	0	+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.