Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 10.30 10.30 9.960 10.18 1,019,435 -0.02(-0.23%)
Jun 29, 2017 10.17 10.27 10.03 10.20 1,000,705 +0.10(+1.02%)
Jun 28, 2017 10.08 10.40 10.06 10.10 1,014,246 +0.05(+0.51%)
Jun 27, 2017 10.01 10.28 9.857 10.05 798,272 +0.09(+0.94%)
Jun 26, 2017 9.768 10.02 9.722 9.956 750,309 +0.20(+2.01%)
Jun 23, 2017 9.506 9.778 9.469 9.759 1,467,100 +0.29(+3.06%)
Jun 22, 2017 9.263 9.530 9.221 9.469 792,422 +0.28(+3.00%)
Jun 21, 2017 9.403 9.464 9.067 9.193 819,634 -0.21(-2.19%)
Jun 20, 2017 9.637 9.684 9.198 9.399 1,294,458 -0.35(-3.60%)
Jun 19, 2017 9.619 9.911 9.530 9.750 998,075 +0.18(+1.86%)
Jun 16, 2017 9.380 9.591 9.291 9.572 1,376,803 +0.22(+2.35%)
Jun 15, 2017 9.375 9.558 9.226 9.352 1,189,803 -0.03(-0.30%)
Jun 14, 2017 9.984 9.984 9.146 9.380 1,941,119 -0.67(-6.70%)
Jun 13, 2017 10.08 10.16 9.815 10.05 1,362,563 -0.03(-0.32%)
Jun 12, 2017 10.11 10.45 9.998 10.09 1,463,254 +0.09(+0.89%)
Jun 09, 2017 9.572 10.11 9.509 9.998 1,572,162 +0.45(+4.75%)
Jun 08, 2017 9.287 9.815 9.240 9.544 1,365,765 +0.27(+2.87%)
Jun 07, 2017 9.399 9.591 9.174 9.277 1,085,087 -0.17(-1.78%)
Jun 06, 2017 9.450 9.614 9.272 9.446 1,252,890 -0.07(-0.74%)
Jun 05, 2017 9.394 9.567 9.272 9.516 962,672 +0.11(+1.14%)
Jun 02, 2017 9.534 9.577 9.324 9.408 974,719 -0.16(-1.71%)
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.