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 (%)
Feb 26, 2021 13.24 13.48 12.50 12.96 990,235 -0.53(-3.96%)
Feb 25, 2021 13.58 13.82 13.18 13.50 859,944 -0.13(-0.95%)
Feb 24, 2021 13.91 14.16 13.47 13.62 1,892,880 -0.61(-4.29%)
Feb 23, 2021 14.34 14.87 12.76 14.24 2,317,348 -0.15(-1.02%)
Feb 22, 2021 13.92 14.65 13.72 14.38 1,550,654 +0.94(+6.99%)
Feb 19, 2021 12.52 13.48 12.52 13.44 886,833 +1.02(+8.22%)
Feb 18, 2021 12.62 12.80 12.20 12.42 783,219 -0.32(-2.49%)
Feb 17, 2021 12.77 12.91 12.49 12.74 1,124,209 +0.34(+2.75%)
Feb 16, 2021 11.74 12.54 11.73 12.40 1,308,519 +0.89(+7.70%)
Feb 12, 2021 11.10 11.52 11.10 11.51 668,617 +0.27(+2.40%)
Feb 11, 2021 11.09 11.33 10.94 11.24 1,001,704 +0.06(+0.58%)
Feb 10, 2021 10.87 11.27 10.80 11.18 845,893 +0.36(+3.37%)
Feb 09, 2021 11.09 11.09 10.63 10.81 698,966 -0.41(-3.66%)
Feb 08, 2021 10.97 11.29 10.88 11.22 576,338 +0.48(+4.42%)
Feb 05, 2021 10.86 10.97 10.66 10.75 426,893 +0.04(+0.38%)
Feb 04, 2021 10.69 10.81 10.41 10.71 633,537 +0.18(+1.73%)
Feb 03, 2021 10.08 10.54 10.03 10.53 1,109,841 +0.49(+4.92%)
Feb 02, 2021 10.25 10.43 9.997 10.03 1,032,525 +0.09(+0.89%)
Feb 01, 2021 10.21 10.29 9.651 9.944 781,485 -0.09(-0.94%)
Jan 29, 2021 10.63 11.07 9.980 10.04 966,556 -0.76(-7.01%)
Jan 28, 2021 11.38 11.79 10.55 10.80 1,028,931 -0.50(-4.42%)
Jan 27, 2021 10.43 11.73 10.31 11.29 1,769,240 +0.62(+5.77%)
Jan 26, 2021 11.15 11.58 10.67 10.68 850,876 -0.42(-3.81%)
Jan 25, 2021 10.87 11.15 10.45 11.10 1,018,613 +0.08(+0.75%)
Jan 22, 2021 10.64 11.04 10.54 11.02 624,667 +0.05(+0.43%)
Jan 21, 2021 11.52 11.67 10.75 10.97 846,675 -0.55(-4.74%)
Jan 20, 2021 11.45 11.56 11.09 11.52 1,082,126 +0.14(+1.24%)
Jan 19, 2021 11.15 11.42 11.07 11.38 1,304,676 +0.52(+4.76%)
Jan 15, 2021 10.75 11.08 10.61 10.86 1,127,876 -0.07(-0.64%)
Jan 14, 2021 10.14 11.03 10.10 10.93 1,167,227 +0.83(+8.25%)
Jan 13, 2021 10.47 10.47 9.950 10.10 818,176 -0.42(-3.96%)
Jan 12, 2021 10.13 10.60 9.897 10.51 1,401,062 +0.56(+5.66%)
Jan 11, 2021 9.164 9.962 9.064 9.950 1,017,352 +0.43(+4.50%)
Jan 08, 2021 9.575 10.21 9.393 9.522 2,324,744 +0.08(+0.87%)
Jan 07, 2021 9.146 9.557 8.829 9.439 1,373,009 +0.39(+4.35%)
Jan 06, 2021 9.434 9.492 8.753 9.046 985,272 -0.09(-1.03%)
Jan 05, 2021 8.817 9.481 8.817 9.140 1,095,171 +0.45(+5.13%)
Jan 04, 2021 8.841 9.205 8.629 8.694 796,969 -0.05(-0.60%)
Dec 31, 2020 8.747 8.747 8.747 1,270,690 -0.22(-2.42%)
Dec 30, 2020 8.600 9.017 8.600 8.964 1,270,690 +0.37(+4.30%)
Dec 29, 2020 8.659 8.759 8.342 8.594 807,449 +0.01(+0.14%)
Dec 28, 2020 8.700 8.999 8.577 8.582 712,431 -0.02(-0.27%)
Dec 24, 2020 8.717 8.717 8.418 8.606 332,349 -0.16(-1.87%)
Dec 23, 2020 8.236 8.826 8.236 8.770 1,271,422 +0.68(+8.34%)
Dec 22, 2020 8.295 8.406 8.083 8.095 1,044,925 -0.22(-2.61%)
Dec 21, 2020 8.301 8.477 7.954 8.312 1,202,434 -0.39(-4.52%)
Dec 18, 2020 8.835 8.987 8.682 8.706 2,141,960 -0.16(-1.79%)
Dec 17, 2020 8.800 8.941 8.471 8.864 927,427 +0.23(+2.72%)
Dec 16, 2020 8.976 8.982 8.606 8.629 719,492 -0.35(-3.92%)
Dec 15, 2020 8.941 9.040 8.582 8.982 637,598 +0.12(+1.39%)
Dec 14, 2020 9.704 9.704 8.852 8.858 1,015,267 -0.60(-6.39%)
Dec 11, 2020 9.639 9.639 9.334 9.463 519,903 -0.29(-3.01%)
Dec 10, 2020 9.363 9.868 9.334 9.756 848,965 +0.38(+4.00%)
Dec 09, 2020 9.410 9.639 9.081 9.381 1,253,915 +0.11(+1.20%)
Dec 08, 2020 9.081 9.715 9.011 9.269 1,534,707 +0.23(+2.60%)
Dec 07, 2020 9.416 9.416 8.941 9.034 1,189,329 -0.58(-5.99%)
Dec 04, 2020 9.205 9.610 9.187 9.610 970,474 +0.66(+7.41%)
Dec 03, 2020 9.081 9.357 8.888 8.946 990,221 -0.02(-0.20%)
Dec 02, 2020 8.506 9.081 8.483 8.964 943,777 +0.38(+4.45%)
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.