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

Cvr Energy Inc (NY: CVI )

29.23 -0.38 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2021 10.92 11.13 10.66 11.08 1,061,144 +0.13(+1.15%)
Sep 29, 2021 11.10 11.13 10.78 10.96 1,127,948 +0.00(+0.00%)
Sep 28, 2021 11.23 11.24 10.78 10.96 1,121,572 -0.11(-0.96%)
Sep 27, 2021 10.62 11.15 10.54 11.06 1,338,183 +0.67(+6.40%)
Sep 24, 2021 10.06 10.50 9.984 10.40 946,113 +0.20(+1.96%)
Sep 23, 2021 9.671 10.20 9.592 10.20 1,659,642 +0.58(+6.02%)
Sep 22, 2021 9.066 9.858 9.056 9.618 1,636,726 +0.71(+7.99%)
Sep 21, 2021 8.900 8.940 8.541 8.906 884,836 +0.18(+2.06%)
Sep 20, 2021 8.787 9.006 8.541 8.727 1,062,619 -0.53(-5.68%)
Sep 17, 2021 9.146 9.372 9.083 9.252 1,983,126 +0.05(+0.58%)
Sep 16, 2021 9.385 9.385 9.136 9.199 785,635 -0.24(-2.54%)
Sep 15, 2021 9.292 9.548 9.292 9.439 867,604 +0.33(+3.58%)
Sep 14, 2021 9.419 9.459 9.079 9.113 1,026,442 -0.14(-1.51%)
Sep 13, 2021 9.020 9.352 8.993 9.252 1,011,075 +0.37(+4.12%)
Sep 10, 2021 9.133 9.133 8.707 8.887 654,865 -0.01(-0.15%)
Sep 09, 2021 8.773 9.079 8.654 8.900 841,628 -0.02(-0.22%)
Sep 08, 2021 9.432 9.518 8.867 8.920 904,166 -0.45(-4.76%)
Sep 07, 2021 8.993 9.479 8.993 9.365 782,526 +0.23(+2.47%)
Sep 03, 2021 9.266 9.425 9.046 9.139 703,352 -0.10(-1.08%)
Sep 02, 2021 9.319 9.455 9.133 9.239 1,274,475 +0.05(+0.51%)
Sep 01, 2021 9.585 9.615 9.103 9.192 1,154,400 -0.39(-4.03%)
Aug 31, 2021 9.272 9.721 9.272 9.578 1,670,930 +0.18(+1.91%)
Aug 30, 2021 9.618 9.725 9.385 9.399 1,136,618 -0.09(-0.98%)
Aug 27, 2021 8.920 9.618 8.899 9.492 1,325,744 +0.69(+7.78%)
Aug 26, 2021 8.601 8.993 8.601 8.807 1,641,314 -0.25(-2.79%)
Aug 25, 2021 8.753 9.166 8.669 9.059 766,346 +0.21(+2.33%)
Aug 24, 2021 8.601 8.930 8.594 8.853 1,643,452 +0.33(+3.82%)
Aug 23, 2021 8.161 8.620 8.148 8.527 1,499,498 +0.66(+8.37%)
Aug 20, 2021 7.569 8.095 7.463 7.869 2,162,701 +0.25(+3.23%)
Aug 19, 2021 8.022 8.088 7.569 7.623 1,913,710 -0.62(-7.51%)
Aug 18, 2021 8.348 8.581 8.215 8.241 2,130,562 -0.03(-0.40%)
Aug 17, 2021 8.075 8.381 8.048 8.275 1,327,103 +0.09(+1.06%)
Aug 16, 2021 8.507 8.534 8.115 8.188 1,356,421 -0.54(-6.17%)
Aug 13, 2021 8.860 9.066 8.720 8.727 905,140 -0.14(-1.58%)
Aug 12, 2021 8.647 8.903 8.557 8.867 990,032 +0.19(+2.22%)
Aug 11, 2021 8.414 8.700 8.271 8.674 1,220,046 +0.15(+1.80%)
Aug 10, 2021 8.467 8.634 8.401 8.521 762,120 +0.16(+1.91%)
Aug 09, 2021 8.414 8.481 8.168 8.361 831,116 -0.21(-2.41%)
Aug 06, 2021 8.780 8.860 8.454 8.567 832,867 -0.01(-0.16%)
Aug 05, 2021 8.654 8.930 8.534 8.581 922,663 +0.04(+0.47%)
Aug 04, 2021 9.126 9.123 8.527 8.541 1,591,021 -0.78(-8.35%)
Aug 03, 2021 9.040 9.379 8.880 9.319 1,630,186 +0.32(+3.55%)
Aug 02, 2021 9.093 9.492 8.946 9.000 1,776,592 -0.09(-0.95%)
Jul 30, 2021 9.226 9.306 8.939 9.086 1,227,580 -0.17(-1.80%)
Jul 29, 2021 9.452 9.512 9.192 9.252 1,034,132 +0.00(+0.00%)
Jul 28, 2021 9.192 9.432 9.033 9.252 847,428 +0.21(+2.28%)
Jul 27, 2021 9.179 9.212 8.953 9.046 674,483 -0.27(-2.93%)
Jul 26, 2021 8.767 9.342 8.767 9.319 1,332,753 +0.57(+6.54%)
Jul 23, 2021 8.840 8.840 8.594 8.747 1,047,116 -0.07(-0.83%)
Jul 22, 2021 9.292 9.292 8.773 8.820 900,393 -0.45(-4.81%)
Jul 21, 2021 8.973 9.332 8.933 9.266 1,676,936 +0.51(+5.77%)
Jul 20, 2021 8.601 8.893 8.514 8.760 1,920,670 +0.16(+1.86%)
Jul 19, 2021 8.654 8.926 8.473 8.601 1,841,641 -0.58(-6.30%)
Jul 16, 2021 9.864 9.963 9.136 9.179 2,277,587 -0.51(-5.22%)
Jul 15, 2021 9.671 10.07 9.585 9.685 2,153,558 -0.40(-3.96%)
Jul 14, 2021 10.45 10.64 10.05 10.08 1,333,321 -0.39(-3.68%)
Jul 13, 2021 10.55 10.66 10.26 10.47 1,276,347 -0.21(-1.99%)
Jul 12, 2021 10.88 10.90 10.52 10.68 960,117 -0.25(-2.25%)
Jul 09, 2021 10.90 11.08 10.73 10.93 1,690,239 +0.21(+1.92%)
Jul 08, 2021 10.60 10.96 10.58 10.72 867,572 -0.21(-1.95%)
Jul 07, 2021 11.13 11.27 10.61 10.94 1,013,558 -0.25(-2.26%)
Jul 06, 2021 11.47 11.62 11.10 11.19 1,378,962 -0.45(-3.89%)
Jul 02, 2021 11.85 11.85 11.47 11.64 1,114,100 -0.09(-0.79%)
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.