Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	4.462	4.657	4.459	4.617	4,764,101	+0.20(+4.53%)
Jan 28, 2011	4.451	4.502	4.355	4.417	4,483,209	-0.05(-1.07%)
Jan 27, 2011	4.398	4.539	4.382	4.465	3,829,211	+0.09(+2.01%)
Jan 26, 2011	4.305	4.457	4.286	4.377	2,622,482	+0.09(+2.18%)
Jan 25, 2011	4.299	4.305	4.233	4.283	2,357,426	-0.04(-0.86%)
Jan 24, 2011	4.289	4.342	4.222	4.321	2,438,999	+0.06(+1.38%)
Jan 21, 2011	4.201	4.337	4.185	4.262	2,385,504	+0.06(+1.40%)
Jan 20, 2011	4.238	4.286	4.078	4.203	4,539,424	+0.02(+0.45%)
Jan 19, 2011	4.313	4.337	4.131	4.185	2,438,594	-0.15(-3.38%)
Jan 18, 2011	4.225	4.331	4.203	4.331	2,509,673	+0.10(+2.27%)
Jan 14, 2011	4.177	4.267	4.092	4.235	3,633,163	-0.01(-0.13%)
Jan 13, 2011	4.187	4.265	4.161	4.241	2,516,929	+0.05(+1.08%)
Jan 12, 2011	4.187	4.214	4.131	4.195	2,067,976	+0.07(+1.75%)
Jan 11, 2011	4.041	4.185	4.025	4.123	2,983,308	+0.11(+2.86%)
Jan 10, 2011	4.062	4.113	3.980	4.009	3,821,066	+0.03(+0.67%)
Jan 07, 2011	4.028	4.049	3.934	3.982	2,499,532	-0.02(-0.40%)
Jan 06, 2011	4.046	4.110	3.961	3.998	2,161,641	-0.06(-1.51%)
Jan 05, 2011	3.982	4.073	3.889	4.060	3,174,460	+0.15(+3.96%)
Jan 04, 2011	4.131	4.131	3.878	3.905	3,248,882	-0.23(-5.54%)

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.