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 (%)
May 29, 2009 2.450 2.596 2.450 2.548 1,200,275 +0.12(+4.82%)
May 28, 2009 2.372 2.439 2.303 2.431 1,036,581 +0.07(+2.82%)
May 27, 2009 2.322 2.463 2.314 2.364 1,678,046 +0.04(+1.84%)
May 26, 2009 2.159 2.348 2.133 2.322 1,111,688 +0.14(+6.61%)
May 22, 2009 2.204 2.239 2.178 2.178 1,096,225 -0.01(-0.37%)
May 21, 2009 2.180 2.234 2.106 2.186 1,225,053 -0.02(-0.97%)
May 20, 2009 2.234 2.332 2.196 2.207 1,723,881 +0.02(+0.98%)
May 19, 2009 2.055 2.242 2.021 2.186 1,596,873 +0.14(+6.77%)
May 18, 2009 2.066 2.093 2.015 2.047 758,326 +0.00(+0.00%)
May 15, 2009 2.015 2.140 2.002 2.047 663,294 +0.02(+1.19%)
May 14, 2009 1.978 2.117 1.866 2.023 1,017,103 +0.05(+2.71%)
May 13, 2009 2.053 2.098 1.959 1.970 967,326 -0.15(-6.93%)
May 12, 2009 2.196 2.218 2.087 2.117 1,077,396 -0.05(-2.34%)
May 11, 2009 2.093 2.169 2.087 2.167 1,822,518 +0.03(+1.50%)
May 08, 2009 2.063 2.162 2.063 2.135 1,097,433 +0.12(+6.09%)
May 07, 2009 2.204 2.260 1.954 2.013 1,494,207 -0.11(-5.15%)
May 06, 2009 2.263 2.340 2.090 2.122 1,851,993 -0.11(-4.78%)
May 05, 2009 2.061 2.244 2.061 2.228 2,113,726 +0.17(+8.01%)
May 04, 2009 2.067 2.079 2.058 2.063 1,466,559 +0.10(+5.02%)
May 01, 2009 1.949 2.042 1.949 1.965 1,078,544 +0.00(+0.14%)
Apr 30, 2009 1.941 2.023 1.933 1.962 1,450,668 +0.04(+1.94%)
Apr 29, 2009 1.917 1.970 1.885 1.925 1,829,765 +0.05(+2.85%)
Apr 28, 2009 1.783 1.906 1.765 1.871 2,493,308 +0.07(+3.69%)
Apr 27, 2009 1.791 1.850 1.749 1.805 1,303,732 -0.02(-1.17%)
Apr 24, 2009 1.818 1.837 1.762 1.826 1,237,361 +0.05(+2.55%)
Apr 23, 2009 1.834 1.850 1.749 1.781 1,107,419 -0.03(-1.48%)
Apr 22, 2009 1.757 1.837 1.701 1.807 1,828,737 +0.01(+0.59%)
Apr 21, 2009 1.698 1.821 1.690 1.797 1,190,090 +0.11(+6.48%)
Apr 20, 2009 1.805 1.823 1.658 1.687 1,385,697 -0.14(-7.86%)
Apr 17, 2009 1.775 1.863 1.661 1.831 1,422,405 +0.06(+3.31%)
Apr 16, 2009 1.639 1.789 1.610 1.773 2,063,525 +0.14(+8.66%)
Apr 15, 2009 1.594 1.650 1.575 1.631 1,277,869 +0.02(+0.99%)
Apr 14, 2009 1.626 1.658 1.565 1.615 1,453,658 -0.05(-3.20%)
Apr 13, 2009 1.639 1.687 1.589 1.669 892,349 +0.02(+0.97%)
Apr 09, 2009 1.647 1.677 1.621 1.653 1,078,574 +0.04(+2.31%)
Apr 08, 2009 1.594 1.653 1.554 1.615 846,769 +0.04(+2.36%)
Apr 07, 2009 1.562 1.618 1.527 1.578 729,676 -0.04(-2.47%)
Apr 06, 2009 1.567 1.639 1.538 1.618 687,611 +0.02(+1.34%)
Apr 03, 2009 1.573 1.613 1.490 1.597 1,167,191 +0.01(+0.33%)
Apr 02, 2009 1.591 1.666 1.554 1.591 1,495,074 +0.04(+2.58%)
Apr 01, 2009 1.423 1.557 1.397 1.551 1,068,881 +0.07(+5.05%)
Mar 31, 2009 1.423 1.573 1.357 1.477 1,728,758 +0.09(+6.74%)
Mar 30, 2009 1.397 1.413 1.288 1.383 1,330,161 -0.09(-6.32%)
Mar 26, 2009 1.325 1.477 1.319 1.477 2,048,530 +0.17(+12.60%)
Mar 25, 2009 1.306 1.378 1.242 1.312 751,648 +0.02(+1.24%)
Mar 24, 2009 1.301 1.319 1.242 1.296 997,206 -0.03(-2.61%)
Mar 23, 2009 1.256 1.330 1.253 1.330 918,928 +0.13(+10.89%)
Mar 20, 2009 1.341 1.341 1.200 1.200 1,058,542 -0.10(-7.60%)
Mar 19, 2009 1.359 1.394 1.264 1.298 1,344,919 -0.03(-2.60%)
Mar 18, 2009 1.290 1.351 1.200 1.333 1,716,918 +0.04(+3.31%)
Mar 17, 2009 1.074 1.290 1.066 1.290 1,390,420 +0.21(+19.51%)
Mar 16, 2009 1.042 1.152 1.029 1.080 1,607,658 +0.02(+1.76%)
Mar 13, 2009 1.010 1.093 0.9383 1.061 0 +0.06(+6.42%)
Mar 12, 2009 0.9090 1.048 0.8344 0.9970 1,907,994 +0.09(+9.36%)
Mar 11, 2009 1.064 1.077 0.8530 0.9117 2,964,439 -0.22(-19.72%)
Mar 10, 2009 1.114 1.144 1.093 1.136 833,227 +0.07(+6.24%)
Mar 09, 2009 1.050 1.112 1.034 1.069 996,696 +0.03(+3.35%)
Mar 06, 2009 0.9730 1.064 0.9543 1.034 0 +0.08(+8.08%)
Mar 05, 2009 1.021 1.050 0.9330 0.9569 874,057 -0.10(-9.12%)
Mar 04, 2009 1.101 1.133 1.048 1.053 1,455,639 -0.00(-0.25%)
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.