Indicators

Cvr Energy Inc (NY: CVI )

29.71 +0.24 (+0.81%)

Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	2.186	2.263	2.131	2.138	2,022,176	-0.03(-1.23%)
Jan 28, 2010	2.218	2.231	2.133	2.165	1,557,584	-0.06(-2.75%)
Jan 27, 2010	2.231	2.244	2.175	2.226	1,217,235	-0.01(-0.59%)
Jan 26, 2010	2.266	2.303	2.239	2.239	3,303,032	-0.04(-1.64%)
Jan 25, 2010	2.282	2.298	2.242	2.276	1,935,541	+0.01(+0.23%)
Jan 22, 2010	2.268	2.354	2.212	2.271	3,516,654	+0.00(+0.12%)
Jan 21, 2010	2.228	2.332	2.223	2.268	5,073,867	+0.05(+2.28%)
Jan 20, 2010	2.234	2.250	2.133	2.218	1,574,859	-0.02(-1.07%)
Jan 19, 2010	2.154	2.268	2.154	2.242	6,756,190	+0.10(+4.60%)
Jan 15, 2010	2.079	2.143	2.143	2.143	2,342,395	+0.06(+2.94%)
Jan 14, 2010	1.975	2.090	1.975	2.082	1,251,392	+0.11(+5.68%)
Jan 13, 2010	1.949	1.986	1.933	1.970	910,169	+0.02(+0.96%)
Jan 12, 2010	1.978	1.989	1.938	1.951	1,067,665	-0.05(-2.40%)
Jan 11, 2010	2.109	2.119	1.991	1.999	1,631,063	-0.09(-4.09%)
Jan 08, 2010	2.082	2.119	2.037	2.085	1,542,327	+0.00(+0.00%)
Jan 07, 2010	2.087	2.103	2.055	2.085	1,164,584	+0.00(+0.13%)
Jan 06, 2010	2.045	2.122	2.034	2.082	3,932,714	+0.06(+3.17%)
Jan 05, 2010	2.005	2.093	1.973	2.018	2,886,376	+0.04(+1.88%)

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.