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 (%)
Oct 29, 2021 12.87 12.95 12.38 12.54 1,258,947 -0.23(-1.79%)
Oct 28, 2021 12.67 13.08 12.31 12.77 1,626,667 -0.10(-0.76%)
Oct 27, 2021 13.52 13.69 12.74 12.86 1,220,520 -0.97(-7.04%)
Oct 26, 2021 14.43 13.82 13.84 729,336 -0.55(-3.82%)
Oct 25, 2021 14.11 14.54 14.06 14.39 1,040,983 +0.45(+3.24%)
Oct 22, 2021 13.76 14.05 13.44 13.94 812,077 +0.24(+1.77%)
Oct 21, 2021 13.96 14.11 13.56 13.69 742,729 -0.44(-3.15%)
Oct 20, 2021 13.54 14.21 13.28 14.14 1,228,861 +0.45(+3.30%)
Oct 19, 2021 13.47 13.82 13.30 13.69 660,447 +0.29(+2.20%)
Oct 18, 2021 13.39 13.81 13.27 13.39 1,205,007 +0.20(+1.54%)
Oct 15, 2021 13.92 13.92 12.84 13.19 2,017,232 -0.50(-3.63%)
Oct 14, 2021 13.56 13.69 13.18 13.69 1,134,438 +0.37(+2.80%)
Oct 13, 2021 13.09 13.39 12.57 13.32 1,117,503 +0.04(+0.30%)
Oct 12, 2021 12.76 13.34 12.68 13.28 1,326,852 +0.41(+3.20%)
Oct 11, 2021 12.51 13.16 12.50 12.86 1,788,196 +0.58(+4.74%)
Oct 08, 2021 11.77 12.39 11.74 12.28 874,619 +0.65(+5.62%)
Oct 07, 2021 11.32 11.67 11.15 11.63 1,322,849 +0.37(+3.25%)
Oct 06, 2021 10.89 11.45 10.65 11.26 1,571,316 +0.17(+1.53%)
Oct 05, 2021 11.48 11.48 10.77 11.09 1,558,911 -0.22(-1.91%)
Oct 04, 2021 11.12 11.41 11.02 11.31 1,297,938 +0.31(+2.86%)
Oct 01, 2021 10.93 11.26 10.83 10.99 1,457,718 +0.10(+0.90%)
Sep 30, 2021 10.73 10.94 10.48 10.90 1,079,258 +0.12(+1.15%)
Sep 29, 2021 10.92 10.94 10.59 10.77 1,147,202 +0.00(+0.00%)
Sep 28, 2021 11.05 11.05 10.60 10.77 1,140,718 -0.10(-0.96%)
Sep 27, 2021 10.44 10.97 10.37 10.88 1,361,027 +0.65(+6.40%)
Sep 24, 2021 9.888 10.32 9.816 10.22 962,264 +0.20(+1.96%)
Sep 23, 2021 9.509 10.03 9.431 10.03 1,687,973 +0.57(+6.02%)
Sep 22, 2021 8.914 9.692 8.904 9.457 1,664,666 +0.70(+7.99%)
Sep 21, 2021 8.750 8.790 8.397 8.757 899,940 +0.18(+2.06%)
Sep 20, 2021 8.639 8.855 8.397 8.580 1,080,758 -0.52(-5.68%)
Sep 17, 2021 8.992 9.215 8.930 9.097 2,016,979 +0.05(+0.58%)
Sep 16, 2021 9.228 9.228 8.983 9.045 799,046 -0.24(-2.54%)
Sep 15, 2021 9.136 9.388 9.136 9.280 882,414 +0.32(+3.58%)
Sep 14, 2021 9.261 9.300 8.927 8.960 1,043,965 -0.14(-1.51%)
Sep 13, 2021 8.868 9.195 8.842 9.097 1,028,334 +0.36(+4.12%)
Sep 10, 2021 8.979 8.979 8.561 8.737 666,044 -0.01(-0.15%)
Sep 09, 2021 8.626 8.927 8.508 8.750 855,995 -0.02(-0.22%)
Sep 08, 2021 9.274 9.359 8.718 8.770 919,601 -0.44(-4.76%)
Sep 07, 2021 8.842 9.319 8.842 9.208 795,884 +0.22(+2.47%)
Sep 03, 2021 9.110 9.267 8.894 8.986 715,359 -0.10(-1.08%)
Sep 02, 2021 9.162 9.297 8.979 9.084 1,296,231 +0.05(+0.51%)
Sep 01, 2021 9.424 9.453 8.950 9.038 1,174,106 -0.38(-4.03%)
Aug 31, 2021 9.117 9.558 9.117 9.418 1,699,454 +0.18(+1.91%)
Aug 30, 2021 9.457 9.561 9.228 9.241 1,156,021 -0.09(-0.98%)
Aug 27, 2021 8.770 9.457 8.750 9.332 1,348,376 +0.67(+7.78%)
Aug 26, 2021 8.456 8.842 8.456 8.659 1,669,333 -0.25(-2.79%)
Aug 25, 2021 8.607 9.012 8.523 8.907 779,429 +0.20(+2.33%)
Aug 24, 2021 8.456 8.780 8.450 8.705 1,671,507 +0.32(+3.82%)
Aug 23, 2021 8.025 8.476 8.011 8.384 1,525,096 +0.65(+8.37%)
Aug 20, 2021 7.442 7.959 7.338 7.737 2,199,620 +0.24(+3.23%)
Aug 19, 2021 7.887 7.953 7.442 7.495 1,946,378 -0.61(-7.51%)
Aug 18, 2021 8.208 8.437 8.077 8.103 2,166,932 -0.03(-0.40%)
Aug 17, 2021 7.939 8.240 7.913 8.136 1,349,758 +0.09(+1.06%)
Aug 16, 2021 8.365 8.391 7.979 8.051 1,379,576 -0.53(-6.17%)
Aug 13, 2021 8.711 8.914 8.574 8.580 920,592 -0.14(-1.58%)
Aug 12, 2021 8.502 8.754 8.414 8.718 1,006,932 +0.19(+2.22%)
Aug 11, 2021 8.273 8.554 8.132 8.528 1,240,873 +0.15(+1.80%)
Aug 10, 2021 8.325 8.489 8.260 8.378 775,130 +0.16(+1.91%)
Aug 09, 2021 8.273 8.338 8.031 8.221 845,304 -0.20(-2.41%)
Aug 06, 2021 8.633 8.711 8.312 8.423 847,085 -0.01(-0.16%)
Aug 05, 2021 8.508 8.780 8.391 8.437 938,413 +0.04(+0.47%)
Aug 04, 2021 8.973 8.970 8.384 8.397 1,618,181 -0.77(-8.35%)
Aug 03, 2021 8.888 9.221 8.731 9.162 1,658,014 +0.31(+3.55%)
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.