Indicators

Cvr Energy Inc (NY: CVI )

29.91 +0.02 (+0.06%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.978	1.978	1.882	1.954	2,301,027	-0.03(-1.48%)
Nov 27, 2009	1.964	2.004	1.956	1.983	661,984	-0.09(-4.25%)
Nov 25, 2009	2.031	2.090	1.991	2.071	1,013,584	+0.04(+1.97%)
Nov 24, 2009	2.063	2.066	1.919	2.031	1,893,879	-0.01(-0.39%)
Nov 23, 2009	1.946	2.047	1.946	2.039	2,577,050	+0.12(+6.10%)
Nov 20, 2009	1.932	1.946	1.853	1.922	1,487,238	+0.01(+0.56%)
Nov 19, 2009	1.922	1.951	1.882	1.911	1,547,460	-0.03(-1.65%)
Nov 18, 2009	2.007	2.018	1.935	1.943	1,699,944	-0.05(-2.67%)
Nov 17, 2009	2.071	2.090	1.930	1.996	2,450,351	-0.10(-4.59%)
Nov 16, 2009	2.135	2.186	2.082	2.092	1,429,515	-0.02(-1.13%)
Nov 13, 2009	2.159	2.167	2.071	2.116	2,031,716	-0.05(-2.22%)
Nov 12, 2009	2.223	2.242	2.148	2.164	1,102,687	-0.06(-2.87%)
Nov 11, 2009	2.183	2.306	2.178	2.228	3,461,449	+0.06(+2.58%)
Nov 10, 2009	2.167	2.191	2.119	2.172	2,732,868	+0.01(+0.62%)
Nov 09, 2009	2.266	2.300	2.106	2.159	5,144,916	-0.11(-4.71%)
Nov 06, 2009	2.346	2.399	2.159	2.266	10,791,754	-0.48(-17.56%)
Nov 05, 2009	2.745	2.780	2.671	2.748	976,960	-0.00(-0.10%)
Nov 04, 2009	2.897	2.919	2.740	2.751	1,199,443	-0.14(-4.71%)
Nov 03, 2009	2.716	3.025	2.665	2.887	1,650,658	+0.13(+4.74%)

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.