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

Cvr Energy Inc (NY: CVI )

28.75 -0.54 (-1.86%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 30, 2009 3.281 3.377 3.175 3.316 1,012,639 +0.05(+1.47%)
Sep 29, 2009 3.228 3.329 3.223 3.268 1,384,967 +0.03(+1.07%)
Sep 28, 2009 3.105 3.252 3.087 3.233 545,584 +0.15(+4.75%)
Sep 25, 2009 3.041 3.199 3.033 3.087 945,307 +0.02(+0.70%)
Sep 24, 2009 3.119 3.209 3.040 3.065 1,072,471 -0.06(-1.88%)
Sep 23, 2009 3.164 3.217 3.113 3.124 1,002,258 -0.02(-0.76%)
Sep 22, 2009 3.049 3.167 3.036 3.148 535,365 +0.14(+4.70%)
Sep 21, 2009 3.039 3.055 2.961 3.007 676,736 -0.07(-2.34%)
Sep 18, 2009 3.089 3.172 3.012 3.079 1,170,360 +0.03(+1.14%)
Sep 17, 2009 3.031 3.135 3.020 3.044 652,988 -0.02(-0.61%)
Sep 16, 2009 3.033 3.076 3.004 3.063 598,671 +0.03(+1.14%)
Sep 15, 2009 2.927 3.028 2.905 3.028 933,685 +0.10(+3.27%)
Sep 14, 2009 2.860 2.951 2.799 2.932 464,360 +0.05(+1.57%)
Sep 11, 2009 2.855 2.948 2.852 2.887 800,616 +0.05(+1.59%)
Sep 10, 2009 2.833 2.857 2.751 2.841 447,538 +0.01(+0.38%)
Sep 09, 2009 2.839 2.857 2.777 2.831 699,377 -0.00(-0.09%)
Sep 08, 2009 2.695 2.841 2.679 2.833 792,062 +0.17(+6.19%)
Sep 04, 2009 2.570 2.668 2.554 2.668 450,667 +0.10(+3.95%)
Sep 03, 2009 2.639 2.652 2.538 2.567 556,633 -0.06(-2.43%)
Sep 02, 2009 2.602 2.681 2.535 2.631 2,199,113 +0.00(+0.00%)
Sep 01, 2009 2.578 2.769 2.578 2.631 1,454,688 +0.05(+1.96%)
Aug 31, 2009 2.564 2.604 2.482 2.580 608,620 -0.03(-1.12%)
Aug 28, 2009 2.740 2.748 2.580 2.610 626,643 -0.12(-4.30%)
Aug 27, 2009 2.660 2.732 2.578 2.727 287,697 +0.05(+1.69%)
Aug 26, 2009 2.689 2.705 2.591 2.681 728,580 -0.00(-0.10%)
Aug 25, 2009 2.719 2.732 2.660 2.684 678,687 -0.01(-0.30%)
Aug 24, 2009 2.610 2.705 2.610 2.692 798,797 +0.09(+3.38%)
Aug 21, 2009 2.580 2.610 2.562 2.604 727,507 +0.07(+2.84%)
Aug 20, 2009 2.463 2.554 2.439 2.532 704,277 +0.07(+2.70%)
Aug 19, 2009 2.388 2.500 2.367 2.466 731,064 +0.04(+1.54%)
Aug 18, 2009 2.367 2.442 2.351 2.428 760,402 +0.10(+4.47%)
Aug 17, 2009 2.364 2.364 2.292 2.324 623,886 -0.10(-4.07%)
Aug 14, 2009 2.479 2.479 2.364 2.423 640,221 -0.06(-2.26%)
Aug 13, 2009 2.460 2.484 2.418 2.479 477,349 +0.06(+2.42%)
Aug 12, 2009 2.362 2.450 2.362 2.420 747,733 +0.07(+2.95%)
Aug 11, 2009 2.391 2.428 2.346 2.351 580,921 -0.07(-2.76%)
Aug 10, 2009 2.335 2.474 2.335 2.418 677,478 +0.07(+2.83%)
Aug 07, 2009 2.476 2.524 2.351 2.351 951,213 -0.05(-2.11%)
Aug 06, 2009 2.522 2.532 2.322 2.402 733,052 +0.04(+1.58%)
Aug 05, 2009 2.410 2.431 2.306 2.364 650,414 -0.03(-1.44%)
Aug 04, 2009 2.346 2.458 2.322 2.399 1,350,643 +0.03(+1.18%)
Aug 03, 2009 2.322 2.378 2.295 2.371 622,100 +0.09(+4.16%)
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%)
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.