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 (%)
Jan 29, 2021	10.63	11.07	9.980	10.04	966,556	-0.76(-7.01%)
Jan 28, 2021	11.38	11.79	10.55	10.80	1,028,931	-0.50(-4.42%)
Jan 27, 2021	10.43	11.73	10.31	11.29	1,769,240	+0.62(+5.77%)
Jan 26, 2021	11.15	11.58	10.67	10.68	850,876	-0.42(-3.81%)
Jan 25, 2021	10.87	11.15	10.45	11.10	1,018,613	+0.08(+0.75%)
Jan 22, 2021	10.64	11.04	10.54	11.02	624,667	+0.05(+0.43%)
Jan 21, 2021	11.52	11.67	10.75	10.97	846,675	-0.55(-4.74%)
Jan 20, 2021	11.45	11.56	11.09	11.52	1,082,126	+0.14(+1.24%)
Jan 19, 2021	11.15	11.42	11.07	11.38	1,304,676	+0.52(+4.76%)
Jan 15, 2021	10.75	11.08	10.61	10.86	1,127,876	-0.07(-0.64%)
Jan 14, 2021	10.14	11.03	10.10	10.93	1,167,227	+0.83(+8.25%)
Jan 13, 2021	10.47	10.47	9.950	10.10	818,176	-0.42(-3.96%)
Jan 12, 2021	10.13	10.60	9.897	10.51	1,401,062	+0.56(+5.66%)
Jan 11, 2021	9.164	9.962	9.064	9.950	1,017,352	+0.43(+4.50%)
Jan 08, 2021	9.575	10.21	9.393	9.522	2,324,744	+0.08(+0.87%)
Jan 07, 2021	9.146	9.557	8.829	9.439	1,373,009	+0.39(+4.35%)
Jan 06, 2021	9.434	9.492	8.753	9.046	985,272	-0.09(-1.03%)
Jan 05, 2021	8.817	9.481	8.817	9.140	1,095,171	+0.45(+5.13%)

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.