Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.693	6.736	6.552	6.648	3,752,473	+0.02(+0.36%)
Jan 30, 2012	6.565	6.656	6.510	6.624	3,111,244	-0.01(-0.08%)
Jan 27, 2012	6.435	6.696	6.419	6.629	5,865,262	+0.19(+3.02%)
Jan 26, 2012	6.720	6.781	6.382	6.435	7,934,632	-0.25(-3.67%)
Jan 25, 2012	6.534	6.703	6.439	6.680	4,057,296	+0.13(+1.95%)
Jan 24, 2012	6.427	6.561	6.376	6.552	3,359,011	+0.07(+1.11%)
Jan 23, 2012	6.467	6.608	6.390	6.480	4,424,040	+0.03(+0.41%)
Jan 20, 2012	6.342	6.475	6.286	6.454	4,093,662	+0.10(+1.64%)
Jan 19, 2012	6.451	6.491	6.272	6.350	5,407,234	-0.05(-0.71%)
Jan 18, 2012	6.275	6.416	6.264	6.395	6,988,006	+0.13(+2.13%)
Jan 17, 2012	6.283	6.291	6.144	6.262	8,919,368	+0.12(+1.91%)
Jan 13, 2012	5.947	6.483	5.891	6.144	19,499,130	+0.21(+3.60%)
Jan 12, 2012	5.832	5.944	5.809	5.931	14,820,303	+0.05(+0.91%)
Jan 11, 2012	5.579	5.891	5.505	5.878	12,855,958	+0.27(+4.80%)
Jan 10, 2012	5.614	5.638	5.539	5.609	12,456,232	+0.12(+2.14%)
Jan 09, 2012	5.582	5.609	5.446	5.491	16,263,202	-0.10(-1.81%)
Jan 06, 2012	5.470	5.598	5.395	5.593	11,253,773	+0.13(+2.44%)
Jan 05, 2012	5.179	5.459	5.139	5.459	14,041,153	+0.14(+2.61%)

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.