Indicators

Cvr Energy Inc (NY: CVI )

29.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.63	11.06	9.979	10.04	966,621	-0.76(-7.01%)
Jan 28, 2021	11.38	11.79	10.55	10.79	1,029,000	-0.50(-4.42%)
Jan 27, 2021	10.43	11.73	10.31	11.29	1,769,357	+0.62(+5.77%)
Jan 26, 2021	11.15	11.58	10.67	10.68	850,933	-0.42(-3.81%)
Jan 25, 2021	10.87	11.15	10.45	11.10	1,018,681	+0.08(+0.75%)
Jan 22, 2021	10.64	11.04	10.54	11.02	624,709	+0.05(+0.43%)
Jan 21, 2021	11.52	11.67	10.75	10.97	846,732	-0.55(-4.74%)
Jan 20, 2021	11.45	11.56	11.09	11.52	1,082,198	+0.14(+1.24%)
Jan 19, 2021	11.15	11.42	11.06	11.38	1,304,763	+0.52(+4.76%)
Jan 15, 2021	10.75	11.08	10.61	10.86	1,127,951	-0.07(-0.64%)
Jan 14, 2021	10.14	11.03	10.10	10.93	1,167,304	+0.83(+8.26%)
Jan 13, 2021	10.47	10.47	9.950	10.10	818,231	-0.42(-3.96%)
Jan 12, 2021	10.13	10.60	9.897	10.51	1,401,156	+0.56(+5.66%)
Jan 11, 2021	9.163	9.961	9.063	9.950	1,017,420	+0.43(+4.50%)
Jan 08, 2021	9.574	10.21	9.392	9.521	2,324,899	+0.08(+0.87%)
Jan 07, 2021	9.145	9.556	8.828	9.439	1,373,101	+0.39(+4.35%)
Jan 06, 2021	9.433	9.492	8.752	9.046	985,338	-0.09(-1.03%)
Jan 05, 2021	8.817	9.480	8.817	9.139	1,095,244	+0.45(+5.13%)

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.