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 (%)
Aug 29, 2003 7.091 7.091 7.091 7.091 0 +0.00(+0.00%)
Aug 28, 2003 7.091 7.091 7.091 7.091 0 +0.00(+0.00%)
Aug 27, 2003 7.117 7.117 7.091 7.091 4,501 +0.01(+0.19%)
Aug 26, 2003 7.045 7.077 7.043 7.077 11,254 +0.00(+0.04%)
Aug 25, 2003 7.051 7.075 7.051 7.075 3,376 +0.01(+0.19%)
Aug 22, 2003 7.061 7.061 7.061 7.061 375 -0.02(-0.23%)
Aug 21, 2003 7.072 7.077 7.072 7.077 2,250 +0.03(+0.38%)
Aug 20, 2003 7.051 7.051 7.051 7.051 375 -0.01(-0.15%)
Aug 19, 2003 7.051 7.083 7.051 7.061 4,876 -0.01(-0.15%)
Aug 18, 2003 7.045 7.072 7.045 7.072 2,250 +0.03(+0.42%)
Aug 15, 2003 7.043 7.043 7.043 7.043 19,507 -0.00(-0.04%)
Aug 14, 2003 7.045 7.045 7.045 7.045 9,753 -0.03(-0.49%)
Aug 13, 2003 7.080 7.080 7.080 7.080 375 +0.02(+0.23%)
Aug 12, 2003 7.051 7.064 7.051 7.064 4,876 -0.01(-0.19%)
Aug 11, 2003 7.077 7.077 7.077 7.077 5,627 +0.03(+0.45%)
Aug 08, 2003 7.045 7.045 7.045 7.045 2,626 +0.00(+0.00%)
Aug 07, 2003 7.045 7.045 7.045 7.045 1,125 +0.00(+0.04%)
Aug 06, 2003 7.043 7.072 7.043 7.043 7,127 -0.00(-0.04%)
Aug 05, 2003 7.064 7.104 7.045 7.045 6,002 +0.00(+0.04%)
Aug 04, 2003 7.048 7.064 7.043 7.043 20,632 -0.03(-0.49%)
Aug 01, 2003 7.051 7.077 7.043 7.077 10,128 +0.00(+0.00%)
Jul 31, 2003 7.144 7.144 7.077 7.077 7,127 -0.11(-1.48%)
Jul 30, 2003 7.184 7.184 7.184 7.184 9,378 +0.06(+0.86%)
Jul 29, 2003 7.123 7.123 7.123 7.123 1,500 -0.02(-0.22%)
Jul 28, 2003 7.104 7.139 7.104 7.139 1,875 -0.01(-0.07%)
Jul 25, 2003 7.144 7.144 7.144 7.144 750 +0.03(+0.37%)
Jul 24, 2003 7.091 7.117 7.091 7.117 3,001 +0.05(+0.75%)
Jul 23, 2003 7.067 7.067 7.064 7.064 6,377 -0.04(-0.56%)
Jul 22, 2003 7.104 7.104 7.048 7.104 9,378 -0.03(-0.37%)
Jul 21, 2003 7.128 7.133 7.128 7.131 2,626 +0.03(+0.41%)
Jul 18, 2003 7.101 7.101 7.101 7.101 4,126 -0.05(-0.75%)
Jul 17, 2003 7.144 7.155 7.144 7.155 5,627 +0.03(+0.37%)
Jul 16, 2003 7.125 7.155 7.115 7.128 11,629 +0.02(+0.22%)
Jul 15, 2003 7.091 7.112 7.091 7.112 2,626 +0.00(+0.00%)
Jul 14, 2003 7.088 7.112 7.083 7.112 12,004 +0.05(+0.68%)
Jul 11, 2003 7.051 7.109 7.045 7.064 7,127 +0.01(+0.19%)
Jul 10, 2003 7.080 7.093 7.051 7.051 15,005 -0.07(-0.94%)
Jul 09, 2003 7.123 7.123 7.117 7.117 3,001 +0.02(+0.23%)
Jul 08, 2003 7.064 7.104 7.064 7.101 7,127 +0.03(+0.49%)
Jul 07, 2003 7.144 7.144 7.067 7.067 4,126 -0.06(-0.90%)
Jul 03, 2003 7.131 7.131 7.131 7.131 0 +0.00(+0.00%)
Jul 02, 2003 7.117 7.157 7.117 7.131 7,127 +0.00(+0.00%)
Jul 01, 2003 7.128 7.157 7.128 7.131 1,875 +0.04(+0.56%)
Jun 30, 2003 7.091 7.091 7.091 7.091 1,875 -0.01(-0.19%)
Jun 27, 2003 7.104 7.104 7.104 7.104 0 +0.00(+0.00%)
Jun 26, 2003 7.104 7.104 7.104 7.104 0 +0.00(+0.00%)
Jun 25, 2003 7.091 7.104 7.091 7.104 750 +0.01(+0.19%)
Jun 24, 2003 7.117 7.117 7.091 7.091 11,629 -0.05(-0.75%)
Jun 23, 2003 7.197 7.197 7.144 7.144 1,500 -0.02(-0.26%)
Jun 20, 2003 7.163 7.163 7.163 7.163 0 +0.00(+0.00%)
Jun 19, 2003 7.224 7.224 7.144 7.163 7,878 -0.11(-1.58%)
Jun 18, 2003 7.251 7.277 7.251 7.277 19,882 +0.03(+0.37%)
Jun 17, 2003 7.285 7.331 7.251 7.251 12,754 -0.05(-0.73%)
Jun 16, 2003 7.256 7.304 7.224 7.304 6,002 +0.06(+0.88%)
Jun 13, 2003 7.224 7.272 7.203 7.240 11,254 +0.05(+0.63%)
Jun 12, 2003 7.149 7.195 7.149 7.195 6,752 +0.09(+1.20%)
Jun 11, 2003 7.109 7.109 7.109 7.109 1,125 +0.04(+0.57%)
Jun 10, 2003 7.069 7.069 7.069 7.069 0 +0.00(+0.00%)
Jun 09, 2003 7.064 7.117 7.064 7.069 10,504 -0.01(-0.11%)
Jun 06, 2003 7.117 7.117 7.077 7.077 6,002 -0.07(-0.93%)
Jun 05, 2003 7.117 7.144 7.117 7.144 1,500 +0.03(+0.37%)
Jun 04, 2003 7.064 7.117 7.064 7.117 3,751 +0.05(+0.75%)
Jun 03, 2003 7.064 7.064 7.064 7.064 375 +0.02(+0.34%)
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.