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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2016 6.658 6.692 6.286 6.552 2,614,979 -0.12(-1.77%)
Jun 29, 2016 6.725 6.865 6.628 6.670 2,908,247 -0.03(-0.44%)
Jun 28, 2016 6.725 6.810 6.561 6.700 2,637,970 +0.08(+1.21%)
Jun 27, 2016 7.021 7.042 6.463 6.620 3,275,392 -0.50(-7.06%)
Jun 24, 2016 7.127 7.262 7.047 7.123 4,552,706 -0.27(-3.66%)
Jun 23, 2016 7.351 7.520 7.275 7.393 1,404,982 +0.17(+2.40%)
Jun 22, 2016 7.381 7.524 7.195 7.220 1,165,395 -0.11(-1.44%)
Jun 21, 2016 7.195 7.368 6.971 7.326 2,728,326 +0.14(+1.88%)
Jun 20, 2016 7.453 7.465 7.174 7.190 1,919,038 -0.10(-1.39%)
Jun 17, 2016 7.537 7.702 7.237 7.292 2,164,317 -0.19(-2.54%)
Jun 16, 2016 7.524 7.524 7.360 7.482 1,079,422 -0.11(-1.39%)
Jun 15, 2016 7.478 7.863 7.410 7.588 1,440,199 -0.01(-0.17%)
Jun 14, 2016 7.651 7.774 7.431 7.600 2,629,780 -0.06(-0.83%)
Jun 13, 2016 8.027 8.070 7.609 7.664 1,342,477 -0.41(-5.13%)
Jun 10, 2016 8.104 8.192 7.829 8.078 1,326,622 -0.17(-2.05%)
Jun 09, 2016 8.416 8.416 8.222 8.247 1,048,579 -0.29(-3.37%)
Jun 08, 2016 8.725 8.755 8.391 8.535 1,165,253 -0.10(-1.17%)
Jun 07, 2016 8.535 8.742 8.535 8.636 1,617,478 +0.13(+1.54%)
Jun 06, 2016 8.581 8.611 8.382 8.505 901,223 -0.07(-0.79%)
Jun 03, 2016 8.974 9.004 8.539 8.573 1,165,227 -0.38(-4.25%)
Jun 02, 2016 8.687 9.033 8.607 8.953 1,316,670 +0.19(+2.22%)
Jun 01, 2016 8.218 8.801 8.188 8.759 1,196,888 +0.46(+5.50%)
May 31, 2016 8.370 8.480 8.277 8.302 2,357,427 -0.05(-0.66%)
May 27, 2016 8.218 8.357 8.357 8.357 974,880 +0.11(+1.38%)
May 26, 2016 8.623 8.623 8.201 8.243 916,233 -0.30(-3.51%)
May 25, 2016 8.602 8.604 8.370 8.543 1,430,483 +0.05(+0.65%)
May 24, 2016 8.552 8.552 8.336 8.488 1,008,349 +0.03(+0.30%)
May 23, 2016 8.733 8.767 8.450 8.463 1,210,867 -0.36(-4.03%)
May 20, 2016 8.674 8.848 8.569 8.818 719,798 +0.16(+1.86%)
May 19, 2016 8.695 8.839 8.598 8.657 682,915 -0.10(-1.11%)
May 18, 2016 8.767 8.953 8.653 8.755 1,608,954 +0.03(+0.29%)
May 17, 2016 8.543 8.924 8.514 8.729 1,115,219 +0.19(+2.23%)
May 16, 2016 8.674 8.771 8.383 8.539 1,607,026 -0.11(-1.27%)
May 13, 2016 8.514 8.733 8.387 8.649 1,384,394 +0.06(+0.74%)
May 12, 2016 9.025 9.211 8.569 8.585 1,193,378 -0.37(-4.11%)
May 11, 2016 8.835 9.137 8.721 8.953 1,426,329 +0.09(+1.00%)
May 10, 2016 8.416 8.890 8.416 8.864 1,747,588 +0.48(+5.70%)
May 09, 2016 8.518 8.602 8.264 8.387 1,475,497 -0.10(-1.20%)
May 06, 2016 8.454 8.729 8.442 8.488 1,199,379 -0.04(-0.45%)
May 05, 2016 8.881 8.998 8.433 8.526 1,670,594 -0.33(-3.68%)
May 04, 2016 9.355 9.388 8.777 8.852 1,584,855 -0.54(-5.76%)
May 03, 2016 9.504 9.504 9.095 9.393 1,817,651 -0.40(-4.05%)
May 02, 2016 9.971 10.01 9.545 9.789 1,640,642 -0.24(-2.35%)
Apr 29, 2016 10.12 10.25 9.810 10.02 1,609,539 -0.19(-1.90%)
Apr 28, 2016 10.54 10.83 10.14 10.22 1,415,999 -0.51(-4.77%)
Apr 27, 2016 10.70 10.97 10.63 10.73 1,266,246 +0.05(+0.42%)
Apr 26, 2016 10.56 10.80 10.51 10.68 1,158,098 +0.23(+2.17%)
Apr 25, 2016 10.48 10.53 10.16 10.46 1,149,115 +0.05(+0.52%)
Apr 22, 2016 10.24 10.47 10.24 10.40 1,127,478 +0.14(+1.41%)
Apr 21, 2016 10.17 10.27 9.995 10.26 894,668 +0.12(+1.18%)
Apr 20, 2016 9.966 10.18 9.731 10.14 1,413,448 +0.08(+0.78%)
Apr 19, 2016 10.06 10.19 9.768 10.06 1,141,155 +0.02(+0.25%)
Apr 18, 2016 9.867 10.09 9.834 10.04 1,298,618 -0.04(-0.37%)
Apr 15, 2016 10.24 10.31 10.06 10.07 833,090 -0.27(-2.63%)
Apr 14, 2016 10.65 10.65 10.33 10.35 1,079,076 -0.31(-2.91%)
Apr 13, 2016 10.33 10.67 10.17 10.66 1,191,318 +0.33(+3.20%)
Apr 12, 2016 10.02 10.34 9.830 10.33 1,099,933 +0.31(+3.09%)
Apr 11, 2016 10.47 10.47 9.975 10.02 1,269,659 -0.40(-3.81%)
Apr 08, 2016 10.09 10.43 9.995 10.41 1,354,644 +0.42(+4.21%)
Apr 07, 2016 9.942 10.08 9.847 9.991 1,410,208 -0.05(-0.45%)
Apr 06, 2016 10.10 10.30 9.826 10.04 1,142,367 -0.02(-0.25%)
Apr 05, 2016 10.16 10.23 9.917 10.06 4,360,365 -0.19(-1.81%)
Apr 04, 2016 10.28 10.35 10.03 10.25 1,300,427 -0.03(-0.32%)
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.