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: 4:10 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 (%)
Feb 28, 2017 10.16 10.91 10.14 10.48 3,632,540 +0.35(+3.48%)
Feb 27, 2017 10.15 10.26 9.899 10.13 1,347,097 -0.02(-0.23%)
Feb 24, 2017 10.29 10.38 10.00 10.15 1,190,482 -0.25(-2.42%)
Feb 23, 2017 10.24 10.43 10.10 10.41 1,473,295 +0.16(+1.61%)
Feb 22, 2017 10.58 10.74 10.20 10.24 2,270,456 -0.42(-3.90%)
Feb 21, 2017 10.74 10.85 10.48 10.66 1,802,400 +0.04(+0.34%)
Feb 17, 2017 10.62 10.62 10.62 0 +0.08(+0.72%)
Feb 16, 2017 10.04 10.90 9.821 10.55 4,868,445 +0.91(+9.48%)
Feb 15, 2017 9.763 9.763 9.499 9.633 1,448,540 -0.14(-1.46%)
Feb 14, 2017 9.477 9.803 9.418 9.776 1,139,770 +0.20(+2.10%)
Feb 13, 2017 9.669 9.826 9.517 9.575 870,777 -0.08(-0.83%)
Feb 10, 2017 9.839 9.839 9.448 9.656 925,653 -0.04(-0.46%)
Feb 09, 2017 9.857 9.964 9.615 9.700 959,074 -0.07(-0.69%)
Feb 08, 2017 9.508 9.821 9.298 9.767 1,448,902 +0.19(+2.01%)
Feb 07, 2017 9.633 9.803 9.508 9.575 1,446,466 -0.08(-0.79%)
Feb 06, 2017 9.785 10.04 9.611 9.651 1,288,873 -0.13(-1.37%)
Feb 03, 2017 9.776 9.906 9.642 9.785 1,156,828 +0.09(+0.97%)
Feb 02, 2017 9.781 9.839 9.517 9.691 1,481,182 -0.08(-0.78%)
Feb 01, 2017 10.05 10.05 9.624 9.767 2,008,999 -0.17(-1.71%)
Jan 31, 2017 10.11 10.40 9.897 9.937 2,156,204 -0.17(-1.64%)
Jan 30, 2017 10.36 10.36 9.915 10.10 3,504,516 -0.26(-2.50%)
Jan 27, 2017 10.95 10.95 10.32 10.36 1,684,833 -0.61(-5.55%)
Jan 26, 2017 11.11 11.49 10.85 10.97 2,393,601 -0.11(-0.97%)
Jan 25, 2017 10.89 11.08 10.69 11.08 1,704,686 +0.29(+2.65%)
Jan 24, 2017 10.40 10.87 10.40 10.79 1,825,407 +0.49(+4.73%)
Jan 23, 2017 10.26 10.62 10.23 10.30 1,332,768 -0.11(-1.07%)
Jan 20, 2017 10.32 10.44 10.21 10.42 942,656 +0.19(+1.88%)
Jan 19, 2017 10.42 10.45 10.15 10.22 1,220,185 -0.16(-1.55%)
Jan 18, 2017 10.31 10.55 10.17 10.38 1,363,175 -0.01(-0.09%)
Jan 17, 2017 10.17 10.70 10.17 10.39 1,364,277 +0.21(+2.11%)
Jan 13, 2017 10.18 10.18 10.18 0 -0.02(-0.22%)
Jan 12, 2017 10.24 10.51 10.10 10.20 1,406,529 -0.07(-0.70%)
Jan 11, 2017 10.04 10.30 9.960 10.27 1,456,713 +0.22(+2.23%)
Jan 10, 2017 10.02 10.34 9.920 10.05 1,849,001 +0.15(+1.54%)
Jan 09, 2017 10.21 10.27 9.848 9.897 2,543,435 -0.40(-3.87%)
Jan 06, 2017 10.84 10.84 10.27 10.30 1,740,837 -0.47(-4.40%)
Jan 05, 2017 11.19 11.29 10.65 10.77 2,052,000 -0.37(-3.33%)
Jan 04, 2017 11.12 11.35 11.00 11.14 1,515,676 +0.03(+0.24%)
Jan 03, 2017 11.56 11.59 10.69 11.11 2,824,553 -0.25(-2.17%)
Dec 30, 2016 11.36 11.36 11.36 0 +0.34(+3.13%)
Dec 29, 2016 10.80 11.09 10.78 11.02 1,458,447 +0.21(+1.99%)
Dec 28, 2016 10.70 10.83 10.59 10.80 1,537,827 +0.18(+1.69%)
Dec 27, 2016 10.72 10.85 10.55 10.62 1,248,829 -0.02(-0.21%)
Dec 23, 2016 10.64 10.64 10.64 0 +0.04(+0.42%)
Dec 22, 2016 10.08 10.90 9.941 10.60 4,442,493 +1.01(+10.49%)
Dec 21, 2016 9.575 9.653 9.468 9.593 959,016 +0.02(+0.19%)
Dec 20, 2016 9.602 9.763 9.499 9.575 1,259,659 +0.01(+0.09%)
Dec 19, 2016 9.436 9.605 9.347 9.566 1,831,501 +0.07(+0.71%)
Dec 16, 2016 9.553 9.763 9.356 9.499 6,951,134 -0.09(-0.98%)
Dec 15, 2016 9.316 9.763 9.284 9.593 2,238,990 +0.18(+1.95%)
Dec 14, 2016 10.26 10.26 9.230 9.409 3,343,193 -0.99(-9.55%)
Dec 13, 2016 10.41 10.65 10.27 10.40 2,178,914 +0.02(+0.17%)
Dec 12, 2016 10.82 10.96 10.17 10.38 1,964,125 -0.12(-1.11%)
Dec 09, 2016 11.15 11.15 10.12 10.50 3,677,687 -0.58(-5.25%)
Dec 08, 2016 9.745 11.16 9.638 11.08 6,985,343 +1.62(+17.17%)
Dec 07, 2016 8.345 9.767 8.300 9.459 5,409,650 +1.19(+14.33%)
Dec 06, 2016 8.063 8.286 7.830 8.273 1,550,681 +0.19(+2.38%)
Dec 05, 2016 7.553 8.098 7.553 8.081 1,529,439 +0.59(+7.82%)
Dec 02, 2016 7.723 7.839 7.490 7.494 1,020,655 -0.25(-3.18%)
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.