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 (%)
Sep 28, 2012 9.782 9.844 9.716 9.796 672,583 -0.02(-0.19%)
Sep 27, 2012 9.785 9.884 9.721 9.814 1,509,748 +0.09(+0.90%)
Sep 26, 2012 9.924 9.982 9.620 9.726 1,126,743 -0.20(-2.04%)
Sep 25, 2012 10.05 10.15 9.913 9.929 1,289,828 -0.09(-0.85%)
Sep 24, 2012 9.998 10.13 9.929 10.01 910,447 -0.02(-0.24%)
Sep 21, 2012 10.07 10.22 10.04 10.04 2,507,542 +0.04(+0.40%)
Sep 20, 2012 9.825 10.05 9.713 9.998 1,304,629 +0.17(+1.76%)
Sep 19, 2012 9.732 9.894 9.657 9.825 1,285,146 +0.22(+2.25%)
Sep 18, 2012 9.705 9.766 9.542 9.609 1,495,169 -0.14(-1.39%)
Sep 17, 2012 9.793 10.01 9.718 9.745 1,305,300 -0.06(-0.65%)
Sep 14, 2012 9.356 9.814 9.329 9.809 2,555,714 +0.53(+5.75%)
Sep 13, 2012 9.281 9.348 9.121 9.276 1,470,802 +0.04(+0.43%)
Sep 12, 2012 9.113 9.239 9.057 9.236 924,759 +0.16(+1.79%)
Sep 11, 2012 8.924 9.081 8.889 9.073 1,939,458 +0.18(+2.04%)
Sep 10, 2012 8.881 8.916 8.820 8.892 997,422 +0.01(+0.06%)
Sep 07, 2012 8.700 8.985 8.649 8.887 1,253,362 +0.15(+1.68%)
Sep 06, 2012 8.359 8.756 8.359 8.740 3,149,481 +0.43(+5.23%)
Sep 05, 2012 8.071 8.306 8.063 8.306 2,288,646 +0.25(+3.08%)
Sep 04, 2012 7.954 8.058 7.954 8.058 2,080,829 +0.11(+1.37%)
Aug 31, 2012 7.922 7.951 7.810 7.948 1,296,101 +0.08(+1.02%)
Aug 30, 2012 7.791 7.871 7.791 7.868 1,130,333 +0.01(+0.17%)
Aug 29, 2012 7.836 7.882 7.762 7.855 808,679 +0.14(+1.76%)
Aug 27, 2012 7.599 7.719 7.509 7.719 1,284,388 +0.18(+2.37%)
Aug 24, 2012 7.597 7.639 7.511 7.541 877,740 -0.07(-0.91%)
Aug 23, 2012 7.876 7.876 7.607 7.610 1,293,088 -0.27(-3.42%)
Aug 22, 2012 7.717 7.916 7.717 7.879 1,405,057 +0.00(+0.03%)
Aug 21, 2012 7.895 7.922 7.818 7.876 1,061,246 -0.01(-0.07%)
Aug 20, 2012 7.836 7.895 7.773 7.882 612,135 +0.04(+0.51%)
Aug 17, 2012 7.930 7.932 7.826 7.842 689,758 -0.09(-1.11%)
Aug 16, 2012 7.916 7.948 7.820 7.930 802,398 +0.01(+0.10%)
Aug 15, 2012 7.890 7.922 7.828 7.922 873,418 +0.05(+0.64%)
Aug 14, 2012 7.839 7.879 7.741 7.871 900,490 +0.10(+1.23%)
Aug 13, 2012 7.783 7.804 7.730 7.775 1,659,399 -0.04(-0.48%)
Aug 10, 2012 7.802 7.835 7.765 7.812 621,627 -0.04(-0.48%)
Aug 09, 2012 7.812 7.911 7.783 7.850 1,438,144 +0.05(+0.68%)
Aug 08, 2012 7.749 7.842 7.725 7.796 773,570 -0.00(-0.03%)
Aug 07, 2012 7.863 7.943 7.757 7.799 2,009,667 -0.00(-0.03%)
Aug 06, 2012 7.514 7.812 7.514 7.802 1,398,863 +0.27(+3.61%)
Aug 03, 2012 7.383 7.602 7.242 7.530 1,276,247 +0.26(+3.52%)
Aug 02, 2012 7.514 7.663 7.226 7.274 945,120 -0.24(-3.19%)
Aug 01, 2012 7.591 7.610 7.314 7.514 1,024,318 -0.10(-1.30%)
Jul 31, 2012 7.666 7.741 7.605 7.613 1,052,951 -0.02(-0.21%)
Jul 30, 2012 7.527 7.669 7.487 7.629 1,067,451 +0.11(+1.45%)
Jul 27, 2012 7.402 7.575 7.301 7.519 1,213,118 +0.12(+1.58%)
Jul 26, 2012 7.522 7.522 7.311 7.402 1,169,193 +0.03(+0.43%)
Jul 25, 2012 7.343 7.383 7.133 7.370 1,097,866 +0.09(+1.17%)
Jul 24, 2012 7.466 7.503 7.205 7.285 633,287 -0.19(-2.53%)
Jul 23, 2012 7.474 7.527 7.362 7.474 1,739,389 -0.14(-1.89%)
Jul 20, 2012 7.639 7.722 7.543 7.618 1,199,683 -0.06(-0.80%)
Jul 19, 2012 7.687 7.717 7.581 7.679 1,549,265 +0.02(+0.21%)
Jul 18, 2012 7.631 7.751 7.613 7.663 974,841 +0.03(+0.38%)
Jul 17, 2012 7.589 7.653 7.447 7.634 957,789 +0.11(+1.49%)
Jul 16, 2012 7.501 7.577 7.423 7.522 1,188,443 -0.03(-0.46%)
Jul 13, 2012 7.458 7.557 7.399 7.557 1,726,265 +0.15(+1.98%)
Jul 12, 2012 7.418 7.461 7.293 7.410 501,810 -0.06(-0.82%)
Jul 11, 2012 7.354 7.482 7.343 7.471 1,142,410 +0.14(+1.85%)
Jul 10, 2012 7.394 7.413 7.247 7.335 1,300,322 +0.02(+0.25%)
Jul 09, 2012 7.303 7.317 7.199 7.317 1,119,044 +0.02(+0.29%)
Jul 06, 2012 7.213 7.338 7.213 7.295 1,220,242 -0.00(-0.04%)
Jul 05, 2012 7.327 7.359 7.098 7.298 1,402,518 -0.03(-0.40%)
Jul 03, 2012 7.197 7.330 7.165 7.327 821,033 +0.16(+2.23%)
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.