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 (%)
Jun 30, 2004 6.933 6.933 6.933 6.933 375 +0.00(+0.04%)
Jun 29, 2004 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jun 28, 2004 6.930 6.930 6.930 6.930 750 +0.03(+0.39%)
Jun 25, 2004 6.904 6.904 6.904 6.904 6,002 -0.03(-0.38%)
Jun 24, 2004 6.930 6.930 6.930 6.930 750 +0.00(+0.00%)
Jun 23, 2004 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jun 22, 2004 6.930 6.930 6.930 6.930 375 +0.00(+0.00%)
Jun 21, 2004 6.930 6.930 6.909 6.930 750 +0.00(+0.00%)
Jun 18, 2004 6.930 6.930 6.930 6.930 750 +0.02(+0.31%)
Jun 17, 2004 6.901 6.930 6.901 6.909 10,504 +0.05(+0.78%)
Jun 16, 2004 6.850 6.856 6.850 6.856 1,500 +0.05(+0.74%)
Jun 15, 2004 6.824 6.824 6.805 6.805 1,500 -0.04(-0.62%)
Jun 14, 2004 6.848 6.848 6.848 6.848 0 +0.00(+0.00%)
Jun 10, 2004 6.794 6.850 6.794 6.848 4,877 +0.05(+0.75%)
Jun 09, 2004 6.781 6.797 6.781 6.797 3,751 +0.07(+0.99%)
Jun 08, 2004 6.704 6.730 6.704 6.730 4,877 -0.02(-0.36%)
Jun 07, 2004 6.754 6.754 6.754 6.754 0 +0.00(+0.00%)
Jun 04, 2004 6.760 6.760 6.754 6.754 3,001 -0.02(-0.24%)
Jun 03, 2004 6.768 6.794 6.768 6.770 9,379 +0.00(+0.00%)
Jun 02, 2004 6.781 6.794 6.733 6.770 6,753 -0.01(-0.12%)
Jun 01, 2004 6.744 6.781 6.744 6.778 4,126 +0.05(+0.67%)
May 28, 2004 6.733 6.733 6.733 6.733 375 +0.02(+0.24%)
May 27, 2004 6.725 6.725 6.717 6.717 4,877 +0.03(+0.40%)
May 26, 2004 6.637 6.744 6.637 6.690 10,879 -0.21(-3.09%)
May 25, 2004 6.850 6.930 6.850 6.904 3,751 +0.04(+0.58%)
May 24, 2004 6.877 6.893 6.864 6.864 6,377 +0.04(+0.55%)
May 21, 2004 6.824 6.826 6.824 6.826 6,753 -0.03(-0.51%)
May 20, 2004 6.824 6.861 6.824 6.861 2,626 +0.02(+0.35%)
May 19, 2004 6.744 6.837 6.744 6.837 9,004 +0.05(+0.79%)
May 18, 2004 6.792 6.797 6.784 6.784 4,877 +0.01(+0.20%)
May 17, 2004 6.797 6.797 6.744 6.770 5,252 -0.03(-0.39%)
May 14, 2004 6.824 6.824 6.797 6.797 2,251 +0.01(+0.20%)
May 13, 2004 6.784 6.784 6.784 6.784 750 -0.06(-0.93%)
May 12, 2004 6.850 6.850 6.797 6.848 11,255 -0.04(-0.62%)
May 11, 2004 6.877 6.893 6.877 6.890 11,630 +0.04(+0.58%)
May 10, 2004 6.784 6.877 6.784 6.850 11,255 +0.09(+1.38%)
May 07, 2004 6.837 6.837 6.757 6.757 7,878 -0.14(-2.09%)
May 06, 2004 6.901 6.901 6.901 6.901 4,877 +0.01(+0.15%)
May 05, 2004 6.904 6.904 6.850 6.890 12,755 -0.01(-0.15%)
May 04, 2004 6.984 6.984 6.901 6.901 3,376 -0.12(-1.75%)
May 03, 2004 7.024 7.024 7.024 7.024 0 +0.00(+0.00%)
Apr 30, 2004 7.024 7.024 7.024 7.024 375 +0.00(+0.00%)
Apr 29, 2004 7.064 7.064 7.024 7.024 5,627 +0.00(+0.00%)
Apr 28, 2004 7.024 7.024 7.024 7.024 375 -0.01(-0.19%)
Apr 27, 2004 6.997 7.037 6.997 7.037 4,877 +0.07(+0.96%)
Apr 26, 2004 6.984 6.984 6.944 6.970 9,754 +0.00(+0.04%)
Apr 23, 2004 6.930 6.970 6.930 6.968 7,503 +0.03(+0.46%)
Apr 22, 2004 6.997 6.997 6.936 6.936 17,257 -0.11(-1.59%)
Apr 21, 2004 7.048 7.048 7.048 7.048 4,126 +0.00(+0.00%)
Apr 20, 2004 7.048 7.048 7.048 7.048 3,751 +0.00(+0.00%)
Apr 19, 2004 7.048 7.048 7.048 7.048 750 +0.00(+0.00%)
Apr 16, 2004 7.008 7.050 7.008 7.048 12,005 +0.04(+0.61%)
Apr 15, 2004 7.005 7.005 7.005 7.005 375 -0.01(-0.08%)
Apr 14, 2004 7.064 7.064 7.010 7.010 12,755 -0.08(-1.13%)
Apr 13, 2004 7.117 7.143 7.090 7.090 13,130 -0.06(-0.82%)
Apr 12, 2004 7.149 7.149 7.149 7.149 1,875 -0.02(-0.30%)
Apr 08, 2004 7.178 7.178 7.170 7.170 1,500 -0.01(-0.11%)
Apr 07, 2004 7.186 7.186 7.178 7.178 1,500 -0.01(-0.11%)
Apr 06, 2004 7.197 7.197 7.186 7.186 4,126 -0.02(-0.33%)
Apr 05, 2004 7.210 7.210 7.210 7.210 375 +0.00(+0.00%)
Apr 02, 2004 7.210 7.210 7.210 7.210 375 -0.01(-0.18%)
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.