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 30, 2015	13.94	14.65	13.94	14.51	914,293	+0.49(+3.48%)
Jan 29, 2015	14.34	14.42	13.78	14.02	1,366,326	-0.19(-1.33%)
Jan 28, 2015	14.39	14.42	14.12	14.21	937,572	-0.17(-1.16%)
Jan 27, 2015	13.99	14.39	13.91	14.38	638,835	+0.23(+1.61%)
Jan 26, 2015	14.13	14.30	13.96	14.15	628,489	+0.08(+0.54%)
Jan 23, 2015	13.58	14.14	13.53	14.08	879,733	+0.36(+2.59%)
Jan 22, 2015	13.63	13.84	13.47	13.72	920,894	+0.23(+1.74%)
Jan 21, 2015	13.21	13.53	13.21	13.49	710,889	+0.28(+2.09%)
Jan 20, 2015	12.99	13.24	12.72	13.21	770,790	+0.30(+2.32%)
Jan 16, 2015	12.79	13.07	12.76	12.91	614,756	+0.25(+1.94%)
Jan 15, 2015	13.03	13.11	12.65	12.66	645,608	-0.36(-2.79%)
Jan 14, 2015	13.09	13.11	12.50	13.03	999,919	-0.20(-1.52%)
Jan 13, 2015	14.00	14.10	12.97	13.23	1,361,898	-0.77(-5.49%)
Jan 12, 2015	14.58	14.59	13.88	14.00	799,818	-0.61(-4.20%)
Jan 09, 2015	14.96	15.00	14.58	14.61	776,758	-0.37(-2.45%)
Jan 08, 2015	14.38	15.01	14.31	14.98	1,132,064	+0.72(+5.02%)
Jan 07, 2015	14.64	14.85	14.20	14.26	824,624	-0.16(-1.10%)
Jan 06, 2015	14.64	14.93	14.21	14.42	877,919	-0.17(-1.17%)
Jan 05, 2015	14.94	15.04	14.47	14.59	1,022,852	-0.52(-3.41%)

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.