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 (%)
Jul 31, 2009 2.287 2.319 2.252 2.276 573,275 -0.03(-1.39%)
Jul 30, 2009 2.271 2.346 2.268 2.308 503,667 +0.07(+3.10%)
Jul 29, 2009 2.170 2.247 2.132 2.239 916,311 +0.01(+0.60%)
Jul 28, 2009 2.258 2.258 2.162 2.226 837,552 -0.08(-3.58%)
Jul 27, 2009 2.324 2.343 2.282 2.308 504,492 -0.02(-1.03%)
Jul 24, 2009 2.308 2.346 2.292 2.332 760,773 +0.02(+0.81%)
Jul 23, 2009 2.199 2.332 2.188 2.314 743,140 +0.09(+4.08%)
Jul 22, 2009 2.234 2.258 2.154 2.223 581,477 -0.02(-1.07%)
Jul 21, 2009 2.186 2.260 2.155 2.247 945,536 +0.10(+4.72%)
Jul 20, 2009 2.068 2.164 2.063 2.146 815,600 +0.10(+5.09%)
Jul 17, 2009 1.914 2.066 1.914 2.042 1,131,680 +0.11(+5.51%)
Jul 16, 2009 1.919 2.004 1.919 1.935 1,313,888 -0.01(-0.27%)
Jul 15, 2009 1.884 2.010 1.884 1.940 1,782,180 +0.10(+5.20%)
Jul 14, 2009 1.831 1.890 1.823 1.845 689,052 +0.02(+0.88%)
Jul 13, 2009 1.746 1.845 1.743 1.829 904,388 +0.07(+4.10%)
Jul 10, 2009 1.805 1.834 1.746 1.757 975,493 -0.07(-3.80%)
Jul 09, 2009 1.807 1.882 1.759 1.826 706,156 +0.04(+2.39%)
Jul 08, 2009 1.773 1.804 1.655 1.783 1,429,965 +0.01(+0.60%)
Jul 07, 2009 1.805 1.842 1.746 1.773 1,292,766 -0.05(-2.64%)
Jul 06, 2009 1.874 1.874 1.759 1.821 722,352 -0.08(-4.21%)
Jul 02, 2009 1.882 1.900 1.866 1.900 994,098 -0.04(-1.93%)
Jul 01, 2009 1.986 2.031 1.914 1.938 1,094,786 -0.02(-0.82%)
Jun 30, 2009 1.951 1.972 1.892 1.954 848,758 +0.01(+0.55%)
Jun 29, 2009 1.900 1.990 1.890 1.943 970,560 +0.05(+2.39%)
Jun 26, 2009 1.884 1.903 1.827 1.898 4,332,676 +0.00(+0.14%)
Jun 25, 2009 1.897 1.922 1.868 1.895 1,101,666 +0.10(+5.49%)
Jun 24, 2009 1.845 1.890 1.759 1.797 906,147 -0.03(-1.75%)
Jun 23, 2009 1.834 1.863 1.733 1.829 1,143,828 +0.02(+1.18%)
Jun 22, 2009 1.972 1.972 1.765 1.807 1,738,349 -0.19(-9.60%)
Jun 19, 2009 2.148 2.151 1.970 1.999 1,465,598 -0.12(-5.66%)
Jun 18, 2009 2.135 2.156 2.084 2.119 635,122 -0.02(-1.12%)
Jun 17, 2009 2.242 2.242 1.996 2.143 1,653,126 -0.10(-4.63%)
Jun 16, 2009 2.298 2.362 2.226 2.247 1,044,374 +0.00(+0.12%)
Jun 15, 2009 2.303 2.324 2.239 2.244 1,071,371 -0.13(-5.39%)
Jun 12, 2009 2.359 2.436 2.306 2.372 825,910 -0.01(-0.22%)
Jun 11, 2009 2.418 2.452 2.364 2.378 956,082 -0.02(-1.00%)
Jun 10, 2009 2.447 2.500 2.306 2.402 1,100,470 -0.03(-1.21%)
Jun 09, 2009 2.332 2.508 2.332 2.431 1,061,137 +0.11(+4.83%)
Jun 08, 2009 2.300 2.364 2.274 2.319 755,341 -0.02(-0.80%)
Jun 05, 2009 2.452 2.500 2.308 2.338 1,350,294 -0.08(-3.20%)
Jun 04, 2009 2.306 2.439 2.239 2.415 1,770,408 +0.18(+7.86%)
Jun 03, 2009 2.612 2.612 2.183 2.239 3,082,975 -0.43(-16.00%)
Jun 02, 2009 2.713 2.863 2.665 2.665 2,074,887 -0.08(-2.82%)
Jun 01, 2009 2.615 2.759 2.575 2.743 1,259,924 +0.19(+7.64%)
May 29, 2009 2.450 2.596 2.450 2.548 1,200,354 +0.12(+4.82%)
May 28, 2009 2.372 2.439 2.303 2.431 1,036,650 +0.07(+2.82%)
May 27, 2009 2.322 2.463 2.314 2.364 1,678,157 +0.04(+1.84%)
May 26, 2009 2.159 2.348 2.132 2.322 1,111,762 +0.14(+6.61%)
May 22, 2009 2.204 2.239 2.178 2.178 1,096,298 -0.01(-0.37%)
May 21, 2009 2.180 2.234 2.106 2.186 1,225,134 -0.02(-0.97%)
May 20, 2009 2.234 2.332 2.196 2.207 1,723,996 +0.02(+0.98%)
May 19, 2009 2.055 2.242 2.020 2.186 1,596,979 +0.14(+6.77%)
May 18, 2009 2.066 2.092 2.015 2.047 758,376 +0.00(+0.00%)
May 15, 2009 2.015 2.140 2.002 2.047 663,338 +0.02(+1.19%)
May 14, 2009 1.978 2.116 1.866 2.023 1,017,171 +0.05(+2.71%)
May 13, 2009 2.052 2.098 1.959 1.970 967,390 -0.15(-6.93%)
May 12, 2009 2.196 2.218 2.087 2.116 1,077,468 -0.05(-2.34%)
May 11, 2009 2.092 2.169 2.087 2.167 1,822,639 +0.03(+1.50%)
May 08, 2009 2.063 2.162 2.063 2.135 1,097,506 +0.12(+6.09%)
May 07, 2009 2.204 2.260 1.954 2.012 1,494,306 -0.11(-5.15%)
May 06, 2009 2.263 2.340 2.090 2.122 1,852,116 -0.11(-4.78%)
May 05, 2009 2.060 2.244 2.060 2.228 2,113,867 +0.17(+8.01%)
May 04, 2009 2.067 2.079 2.058 2.063 1,466,656 +0.10(+5.02%)
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.