Indicators

Cvr Energy Inc (NY: CVI )

29.89 +0.42 (+1.43%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.906	6.906	6.906	6.906	1,500	-0.07(-0.99%)
Jan 28, 2005	6.917	6.976	6.904	6.976	15,006	+0.05(+0.65%)
Jan 27, 2005	6.930	6.930	6.930	6.930	0	+0.00(+0.00%)
Jan 26, 2005	6.930	6.930	6.930	6.930	0	+0.00(+0.00%)
Jan 25, 2005	6.930	6.930	6.930	6.930	5,627	-0.03(-0.38%)
Jan 24, 2005	6.957	6.957	6.957	6.957	375	-0.02(-0.31%)
Jan 21, 2005	6.978	6.978	6.978	6.978	750	+0.00(+0.00%)
Jan 20, 2005	6.938	6.978	6.938	6.978	3,001	+0.00(+0.00%)
Jan 19, 2005	6.965	6.978	6.965	6.978	1,875	+0.05(+0.69%)
Jan 18, 2005	6.917	6.933	6.917	6.930	2,626	+0.00(+0.00%)
Jan 14, 2005	6.930	6.930	6.930	6.930	3,751	+0.03(+0.39%)
Jan 13, 2005	6.885	6.904	6.885	6.904	3,376	+0.00(+0.00%)
Jan 12, 2005	6.904	6.904	6.904	6.904	0	+0.00(+0.00%)
Jan 11, 2005	6.904	6.904	6.904	6.904	1,500	-0.03(-0.38%)
Jan 10, 2005	6.930	6.930	6.930	6.930	0	+0.00(+0.00%)
Jan 07, 2005	6.930	6.930	6.930	6.930	0	+0.00(+0.00%)
Jan 06, 2005	6.917	6.930	6.917	6.930	1,500	-0.09(-1.25%)
Jan 05, 2005	7.018	7.018	7.018	7.018	0	+0.00(+0.00%)
Jan 04, 2005	7.018	7.018	7.018	7.018	2,251	+0.10(+1.43%)

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.