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 29, 2016	5.919	6.156	5.636	6.152	4,177,782	+0.23(+3.93%)
Jul 28, 2016	6.023	6.355	5.915	5.919	3,175,434	+0.06(+1.06%)
Jul 27, 2016	5.981	6.164	5.798	5.857	2,549,568	-0.07(-1.19%)
Jul 26, 2016	5.674	5.952	5.653	5.927	1,972,156	+0.23(+4.09%)
Jul 25, 2016	5.782	5.836	5.603	5.694	1,951,759	-0.11(-1.93%)
Jul 22, 2016	5.798	5.821	5.690	5.807	1,334,448	+0.01(+0.22%)
Jul 21, 2016	5.944	5.990	5.782	5.794	2,121,117	-0.14(-2.31%)
Jul 20, 2016	5.886	6.014	5.765	5.931	1,821,371	+0.04(+0.63%)
Jul 19, 2016	5.898	5.936	5.819	5.894	1,086,543	+0.00(+0.07%)
Jul 18, 2016	5.815	5.973	5.672	5.890	1,953,015	+0.04(+0.71%)
Jul 15, 2016	5.902	5.960	5.761	5.848	1,995,360	-0.01(-0.14%)
Jul 14, 2016	5.994	6.039	5.844	5.857	2,022,400	-0.09(-1.54%)
Jul 13, 2016	6.085	6.160	5.902	5.948	2,068,628	-0.14(-2.25%)
Jul 12, 2016	6.118	6.276	6.052	6.085	3,033,303	+0.10(+1.60%)
Jul 11, 2016	6.118	6.222	5.919	5.990	3,029,148	-0.03(-0.55%)
Jul 08, 2016	6.052	6.164	6.019	6.023	3,268,040	+0.00(+0.07%)
Jul 07, 2016	6.443	6.631	6.019	6.019	3,052,319	-0.34(-5.42%)
Jul 06, 2016	6.463	6.463	6.098	6.364	6,318,704	-0.12(-1.86%)
Jul 05, 2016	6.522	6.547	6.189	6.484	3,495,700	-0.10(-1.58%)

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.