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 (%)
Jun 28, 2013	15.48	15.68	15.39	15.57	5,295,818	+0.11(+0.70%)
Jun 27, 2013	15.98	16.04	15.42	15.46	1,691,193	-0.39(-2.45%)
Jun 26, 2013	15.85	16.05	15.70	15.85	1,355,651	+0.09(+0.58%)
Jun 25, 2013	15.74	15.85	15.54	15.76	1,877,527	+0.28(+1.80%)
Jun 24, 2013	15.89	15.90	15.29	15.48	1,628,805	-0.69(-4.27%)
Jun 21, 2013	16.76	16.79	15.84	16.17	3,995,063	-0.44(-2.63%)
Jun 20, 2013	17.48	17.48	16.52	16.61	2,797,802	-1.10(-6.20%)
Jun 19, 2013	17.97	18.17	17.60	17.70	1,619,749	-0.31(-1.70%)
Jun 18, 2013	18.07	18.22	17.90	18.01	1,133,098	-0.06(-0.35%)
Jun 17, 2013	18.41	18.44	17.90	18.07	1,209,613	-0.22(-1.22%)
Jun 14, 2013	18.63	18.77	18.13	18.29	777,935	-0.30(-1.62%)
Jun 13, 2013	18.25	18.71	18.09	18.60	1,265,182	+0.30(+1.63%)
Jun 12, 2013	18.95	18.99	18.27	18.30	1,114,837	-0.41(-2.18%)
Jun 11, 2013	18.73	19.11	18.46	18.71	1,835,480	-0.22(-1.15%)
Jun 10, 2013	19.41	19.48	18.89	18.92	1,573,863	-0.67(-3.42%)
Jun 07, 2013	19.73	19.95	19.35	19.59	901,641	-0.07(-0.37%)
Jun 06, 2013	19.32	19.71	19.11	19.66	984,491	+0.35(+1.82%)
Jun 05, 2013	19.52	19.52	18.89	19.31	1,766,456	-0.27(-1.38%)
Jun 04, 2013	20.12	20.20	19.06	19.58	2,509,665	-0.63(-3.10%)

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.