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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.337 3.435 3.229 3.372 995,643 +0.05(+1.47%)
Sep 29, 2009 3.283 3.386 3.278 3.324 1,361,722 +0.04(+1.07%)
Sep 28, 2009 3.158 3.307 3.139 3.288 536,427 +0.15(+4.75%)
Sep 25, 2009 3.093 3.253 3.085 3.139 929,441 +0.02(+0.70%)
Sep 24, 2009 3.172 3.264 3.092 3.118 1,054,470 -0.06(-1.88%)
Sep 23, 2009 3.218 3.272 3.166 3.177 985,436 -0.02(-0.76%)
Sep 22, 2009 3.101 3.221 3.088 3.202 526,379 +0.14(+4.70%)
Sep 21, 2009 3.091 3.107 3.012 3.058 665,377 -0.07(-2.34%)
Sep 18, 2009 3.142 3.226 3.063 3.131 1,150,716 +0.04(+1.14%)
Sep 17, 2009 3.082 3.188 3.072 3.096 642,028 -0.02(-0.61%)
Sep 16, 2009 3.085 3.128 3.055 3.115 588,622 +0.04(+1.14%)
Sep 15, 2009 2.977 3.080 2.955 3.080 918,014 +0.10(+3.27%)
Sep 14, 2009 2.909 3.001 2.847 2.982 456,566 +0.05(+1.57%)
Sep 11, 2009 2.903 2.998 2.901 2.936 787,179 +0.05(+1.59%)
Sep 10, 2009 2.882 2.906 2.798 2.890 440,026 +0.01(+0.38%)
Sep 09, 2009 2.887 2.906 2.825 2.879 687,639 -0.00(-0.09%)
Sep 08, 2009 2.741 2.890 2.725 2.882 778,768 +0.17(+6.19%)
Sep 04, 2009 2.613 2.714 2.597 2.714 443,103 +0.10(+3.95%)
Sep 03, 2009 2.684 2.697 2.581 2.611 547,290 -0.07(-2.43%)
Sep 02, 2009 2.646 2.727 2.578 2.676 2,162,202 +0.00(+0.00%)
Sep 01, 2009 2.622 2.817 2.622 2.676 1,430,273 +0.05(+1.96%)
Aug 31, 2009 2.608 2.649 2.524 2.624 598,405 -0.03(-1.12%)
Aug 28, 2009 2.787 2.795 2.624 2.654 616,126 -0.12(-4.30%)
Aug 27, 2009 2.706 2.779 2.622 2.773 282,869 +0.05(+1.69%)
Aug 26, 2009 2.735 2.752 2.635 2.727 716,352 -0.00(-0.10%)
Aug 25, 2009 2.765 2.779 2.706 2.730 667,295 -0.01(-0.30%)
Aug 24, 2009 2.654 2.752 2.654 2.738 785,390 +0.09(+3.38%)
Aug 21, 2009 2.624 2.654 2.605 2.649 715,297 +0.07(+2.84%)
Aug 20, 2009 2.505 2.597 2.481 2.575 692,456 +0.07(+2.70%)
Aug 19, 2009 2.429 2.543 2.407 2.508 718,794 +0.04(+1.54%)
Aug 18, 2009 2.407 2.483 2.391 2.470 747,639 +0.11(+4.47%)
Aug 17, 2009 2.405 2.405 2.331 2.364 613,414 -0.10(-4.07%)
Aug 14, 2009 2.521 2.521 2.405 2.464 629,475 -0.06(-2.26%)
Aug 13, 2009 2.502 2.527 2.459 2.521 469,337 +0.06(+2.42%)
Aug 12, 2009 2.402 2.491 2.402 2.462 735,182 +0.07(+2.95%)
Aug 11, 2009 2.432 2.470 2.386 2.391 571,171 -0.07(-2.76%)
Aug 10, 2009 2.375 2.516 2.375 2.459 666,108 +0.07(+2.83%)
Aug 07, 2009 2.518 2.567 2.391 2.391 935,247 -0.05(-2.11%)
Aug 06, 2009 2.565 2.575 2.361 2.443 720,749 +0.04(+1.58%)
Aug 05, 2009 2.451 2.472 2.345 2.405 639,497 -0.04(-1.44%)
Aug 04, 2009 2.386 2.500 2.361 2.440 1,327,974 +0.03(+1.18%)
Aug 03, 2009 2.361 2.418 2.334 2.411 611,658 +0.10(+4.16%)
Jul 31, 2009 2.326 2.359 2.291 2.315 563,654 -0.03(-1.39%)
Jul 30, 2009 2.310 2.386 2.307 2.348 495,213 +0.07(+3.10%)
Jul 29, 2009 2.207 2.285 2.169 2.277 900,931 +0.01(+0.60%)
Jul 28, 2009 2.296 2.296 2.199 2.264 823,494 -0.08(-3.58%)
Jul 27, 2009 2.364 2.383 2.321 2.348 496,025 -0.02(-1.03%)
Jul 24, 2009 2.348 2.386 2.331 2.372 748,004 +0.02(+0.81%)
Jul 23, 2009 2.237 2.372 2.226 2.353 730,667 +0.09(+4.08%)
Jul 22, 2009 2.272 2.296 2.190 2.261 571,717 -0.02(-1.07%)
Jul 21, 2009 2.223 2.299 2.192 2.285 929,666 +0.10(+4.72%)
Jul 20, 2009 2.104 2.201 2.098 2.182 801,911 +0.11(+5.09%)
Jul 17, 2009 1.946 2.101 1.946 2.077 1,112,686 +0.11(+5.51%)
Jul 16, 2009 1.952 2.039 1.952 1.968 1,291,835 -0.01(-0.27%)
Jul 15, 2009 1.917 2.044 1.917 1.974 1,752,268 +0.10(+5.20%)
Jul 14, 2009 1.862 1.922 1.854 1.876 677,487 +0.02(+0.87%)
Jul 13, 2009 1.776 1.876 1.773 1.860 889,208 +0.07(+4.10%)
Jul 10, 2009 1.835 1.865 1.776 1.787 959,121 -0.07(-3.80%)
Jul 09, 2009 1.838 1.914 1.789 1.857 694,304 +0.04(+2.39%)
Jul 08, 2009 1.803 1.835 1.684 1.814 1,405,964 +0.01(+0.60%)
Jul 07, 2009 1.835 1.873 1.776 1.803 1,271,068 -0.05(-2.64%)
Jul 06, 2009 1.906 1.906 1.789 1.852 710,228 -0.08(-4.21%)
Jul 02, 2009 1.914 1.933 1.898 1.933 977,413 -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.