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

Cvr Energy Inc (NY: CVI )

28.89 +0.34 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 31, 2016 8.230 8.338 8.138 8.163 2,397,510 -0.05(-0.66%)
May 27, 2016 8.080 8.217 8.217 8.217 991,456 +0.11(+1.38%)
May 26, 2016 8.479 8.479 8.064 8.105 931,812 -0.30(-3.51%)
May 25, 2016 8.459 8.461 8.230 8.400 1,454,806 +0.05(+0.65%)
May 24, 2016 8.409 8.409 8.197 8.346 1,025,494 +0.02(+0.30%)
May 23, 2016 8.587 8.621 8.309 8.321 1,231,455 -0.35(-4.03%)
May 20, 2016 8.529 8.700 8.425 8.670 732,036 +0.16(+1.86%)
May 19, 2016 8.550 8.691 8.454 8.513 694,527 -0.10(-1.11%)
May 18, 2016 8.621 8.803 8.508 8.608 1,636,312 +0.02(+0.29%)
May 17, 2016 8.400 8.774 8.371 8.583 1,134,181 +0.19(+2.23%)
May 16, 2016 8.529 8.625 8.242 8.396 1,634,351 -0.11(-1.27%)
May 13, 2016 8.371 8.587 8.247 8.504 1,407,933 +0.06(+0.74%)
May 12, 2016 8.874 9.057 8.425 8.442 1,213,669 -0.36(-4.11%)
May 11, 2016 8.687 8.984 8.575 8.803 1,450,581 +0.09(+1.00%)
May 10, 2016 8.276 8.741 8.276 8.716 1,777,302 +0.47(+5.70%)
May 09, 2016 8.375 8.459 8.126 8.247 1,500,585 -0.10(-1.20%)
May 06, 2016 8.313 8.583 8.301 8.346 1,219,772 -0.04(-0.45%)
May 05, 2016 8.733 8.847 8.292 8.384 1,698,999 -0.32(-3.68%)
May 04, 2016 9.199 9.231 8.631 8.704 1,611,802 -0.53(-5.76%)
May 03, 2016 9.345 9.345 8.943 9.236 1,848,556 -0.39(-4.05%)
May 02, 2016 9.804 9.844 9.386 9.625 1,668,537 -0.23(-2.35%)
Apr 29, 2016 9.950 10.08 9.646 9.857 1,636,906 -0.19(-1.90%)
Apr 28, 2016 10.36 10.64 9.974 10.05 1,440,075 -0.50(-4.77%)
Apr 27, 2016 10.52 10.79 10.45 10.55 1,287,776 +0.04(+0.42%)
Apr 26, 2016 10.38 10.62 10.33 10.51 1,177,789 +0.22(+2.17%)
Apr 25, 2016 10.31 10.35 9.995 10.28 1,168,653 +0.05(+0.52%)
Apr 22, 2016 10.07 10.30 10.07 10.23 1,146,648 +0.14(+1.41%)
Apr 21, 2016 10.00 10.10 9.828 10.09 909,880 +0.12(+1.18%)
Apr 20, 2016 9.800 10.01 9.568 9.970 1,437,481 +0.08(+0.78%)
Apr 19, 2016 9.889 10.02 9.605 9.893 1,160,558 +0.02(+0.25%)
Apr 18, 2016 9.702 9.926 9.670 9.869 1,320,698 -0.04(-0.37%)
Apr 15, 2016 10.07 10.14 9.889 9.905 847,255 -0.27(-2.63%)
Apr 14, 2016 10.47 10.47 10.15 10.17 1,097,424 -0.30(-2.91%)
Apr 13, 2016 10.16 10.49 10.00 10.48 1,211,574 +0.32(+3.20%)
Apr 12, 2016 9.849 10.17 9.666 10.15 1,118,635 +0.30(+3.09%)
Apr 11, 2016 10.30 10.30 9.808 9.849 1,291,247 -0.39(-3.81%)
Apr 08, 2016 9.918 10.25 9.828 10.24 1,377,677 +0.41(+4.22%)
Apr 07, 2016 9.775 9.913 9.682 9.824 1,434,185 -0.04(-0.45%)
Apr 06, 2016 9.934 10.13 9.662 9.869 1,161,790 -0.02(-0.25%)
Apr 05, 2016 9.987 10.06 9.751 9.893 4,434,504 -0.18(-1.81%)
Apr 04, 2016 10.11 10.18 9.865 10.08 1,322,538 -0.03(-0.32%)
Apr 01, 2016 10.47 10.47 9.995 10.11 1,288,665 -0.49(-4.60%)
Mar 31, 2016 10.50 10.66 10.15 10.60 1,771,164 +0.02(+0.15%)
Mar 30, 2016 10.68 10.71 10.51 10.58 1,145,451 +0.02(+0.15%)
Mar 29, 2016 10.49 10.66 10.25 10.56 1,223,407 +0.03(+0.27%)
Mar 28, 2016 10.67 10.74 10.46 10.53 1,156,792 -0.11(-0.99%)
Mar 24, 2016 10.39 10.64 10.64 10.64 845,407 +0.19(+1.83%)
Mar 23, 2016 10.81 10.86 10.42 10.45 1,228,203 -0.46(-4.21%)
Mar 22, 2016 10.51 10.91 10.45 10.91 925,344 +0.32(+3.03%)
Mar 21, 2016 10.64 10.64 10.39 10.59 672,224 -0.05(-0.46%)
Mar 18, 2016 10.66 10.86 10.46 10.64 1,842,166 +0.03(+0.27%)
Mar 17, 2016 10.59 10.85 10.53 10.61 1,186,320 -0.09(-0.87%)
Mar 16, 2016 10.17 10.86 10.17 10.70 1,629,028 +0.52(+5.06%)
Mar 15, 2016 10.21 10.27 9.755 10.19 1,699,740 +0.10(+1.01%)
Mar 14, 2016 10.49 10.77 10.03 10.08 1,522,517 -0.58(-5.41%)
Mar 11, 2016 10.43 10.73 10.07 10.66 1,482,858 +0.44(+4.29%)
Mar 10, 2016 10.12 10.29 9.926 10.22 1,665,177 +0.07(+0.68%)
Mar 09, 2016 9.662 10.45 9.646 10.15 2,172,718 +0.59(+6.15%)
Mar 08, 2016 10.06 10.08 9.552 9.564 1,397,704 -0.50(-5.00%)
Mar 07, 2016 9.650 10.07 9.581 10.07 1,440,257 +0.41(+4.20%)
Mar 04, 2016 10.02 10.10 9.585 9.662 1,486,696 -0.31(-3.09%)
Mar 03, 2016 9.747 10.02 9.593 9.970 857,327 +0.32(+3.28%)
Mar 02, 2016 9.662 9.812 9.471 9.654 637,174 +0.01(+0.13%)
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.