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

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
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 (%)
Nov 29, 2002 6.637 6.637 6.637 6.637 1,125 +0.01(+0.16%)
Nov 27, 2002 6.621 6.626 6.621 6.626 1,875 +0.01(+0.08%)
Nov 26, 2002 6.600 6.621 6.600 6.621 4,502 -0.23(-3.38%)
Nov 25, 2002 6.816 6.853 6.816 6.853 2,626 +0.04(+0.55%)
Nov 22, 2002 6.797 6.816 6.797 6.816 4,126 +0.01(+0.08%)
Nov 21, 2002 6.829 6.829 6.810 6.810 4,502 -0.00(-0.04%)
Nov 20, 2002 6.850 6.850 6.813 6.813 3,001 -0.01(-0.16%)
Nov 19, 2002 6.824 6.824 6.824 6.824 750 +0.02(+0.31%)
Nov 18, 2002 6.810 6.810 6.802 6.802 1,125 +0.00(+0.00%)
Nov 15, 2002 6.744 6.802 6.744 6.802 16,132 +0.07(+1.11%)
Nov 14, 2002 6.730 6.733 6.728 6.728 7,878 -0.01(-0.20%)
Nov 13, 2002 6.749 6.749 6.741 6.741 1,875 -0.01(-0.12%)
Nov 12, 2002 6.744 6.749 6.696 6.749 10,879 +0.02(+0.28%)
Nov 11, 2002 6.717 6.730 6.717 6.730 2,251 +0.03(+0.52%)
Nov 08, 2002 6.709 6.709 6.696 6.696 1,500 +0.00(+0.00%)
Nov 07, 2002 6.696 6.696 6.696 6.696 0 +0.00(+0.00%)
Nov 06, 2002 6.696 6.696 6.696 6.696 375 -0.01(-0.12%)
Nov 05, 2002 6.704 6.704 6.704 6.704 1,875 -0.01(-0.20%)
Nov 04, 2002 6.613 6.717 6.613 6.717 3,001 +0.10(+1.57%)
Nov 01, 2002 6.610 6.618 6.610 6.613 3,001 +0.00(+0.04%)
Oct 31, 2002 6.597 6.613 6.597 6.610 5,252 +0.03(+0.40%)
Oct 30, 2002 6.557 6.584 6.557 6.584 4,877 +0.01(+0.16%)
Oct 29, 2002 6.573 6.573 6.573 6.573 750 +0.00(+0.04%)
Oct 28, 2002 6.578 6.578 6.570 6.570 1,500 -0.00(-0.04%)
Oct 25, 2002 6.624 6.626 6.570 6.573 7,503 -0.06(-0.88%)
Oct 24, 2002 6.685 6.704 6.632 6.632 7,503 -0.05(-0.68%)
Oct 23, 2002 6.730 6.730 6.677 6.677 4,126 -0.04(-0.60%)
Oct 22, 2002 6.690 6.717 6.690 6.717 1,500 +0.05(+0.68%)
Oct 21, 2002 6.664 6.677 6.664 6.672 5,252 +0.01(+0.12%)
Oct 18, 2002 6.805 6.805 6.664 6.664 8,253 -0.13(-1.88%)
Oct 17, 2002 6.784 6.792 6.778 6.792 1,875 +0.03(+0.51%)
Oct 16, 2002 6.736 6.757 6.736 6.757 1,125 +0.03(+0.40%)
Oct 15, 2002 6.738 6.757 6.730 6.730 7,878 +0.00(+0.00%)
Oct 14, 2002 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Oct 11, 2002 6.704 6.757 6.704 6.730 1,388,122 +0.00(+0.00%)
Oct 10, 2002 6.784 6.784 6.730 6.730 4,877 -0.03(-0.47%)
Oct 09, 2002 6.762 6.762 6.762 6.762 375 +0.01(+0.08%)
Oct 08, 2002 6.824 6.824 6.757 6.757 5,627 -0.05(-0.78%)
Oct 07, 2002 6.837 6.842 6.810 6.810 3,751 -0.01(-0.12%)
Oct 04, 2002 6.829 6.829 6.818 6.818 750 -0.02(-0.35%)
Oct 03, 2002 6.818 6.842 6.818 6.842 2,626 +0.05(+0.67%)
Oct 02, 2002 6.797 6.850 6.797 6.797 18,758 +0.00(+0.00%)
Oct 01, 2002 6.797 6.797 6.797 6.797 1,125 +0.00(+0.00%)
Sep 30, 2002 6.797 6.797 6.797 6.797 1,875 +0.00(+0.00%)
Sep 27, 2002 6.770 6.797 6.770 6.797 4,877 +0.03(+0.47%)
Sep 26, 2002 6.717 6.765 6.696 6.765 7,503 +0.07(+1.12%)
Sep 25, 2002 6.704 6.704 6.690 6.690 375,168 -0.03(-0.40%)
Sep 24, 2002 6.770 6.770 6.717 6.717 2,626 -0.04(-0.59%)
Sep 23, 2002 6.757 6.757 6.757 6.757 375 +0.01(+0.20%)
Sep 20, 2002 6.717 6.744 6.717 6.744 4,877 +0.05(+0.80%)
Sep 19, 2002 6.677 6.704 6.677 6.690 4,126 -0.01(-0.20%)
Sep 18, 2002 6.717 6.717 6.666 6.704 4,877 +0.00(+0.00%)
Sep 17, 2002 6.778 6.784 6.704 6.704 9,004 -0.07(-0.98%)
Sep 16, 2002 6.770 6.770 6.770 6.770 375 +0.02(+0.24%)
Sep 13, 2002 6.754 6.754 6.754 6.754 0 +0.00(+0.00%)
Sep 12, 2002 6.757 6.757 6.754 6.754 750 -0.00(-0.04%)
Sep 11, 2002 6.757 6.760 6.757 6.757 9,004 -0.01(-0.08%)
Sep 10, 2002 6.792 6.792 6.762 6.762 6,753 -0.01(-0.12%)
Sep 09, 2002 6.778 6.784 6.770 6.770 5,252 +0.00(+0.00%)
Sep 06, 2002 6.778 6.781 6.770 6.770 525,235 +0.00(+0.00%)
Sep 05, 2002 6.770 6.770 6.770 6.770 2,251 +0.01(+0.16%)
Sep 04, 2002 6.765 6.770 6.760 6.760 3,376 +0.00(+0.04%)
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.