Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2017 9.535 9.596 9.109 9.339 1,276,063 -0.23(-2.44%)
May 30, 2017 9.591 9.690 9.418 9.573 1,002,211 -0.13(-1.30%)
May 26, 2017 9.690 9.825 9.591 9.699 873,386 -0.00(-0.05%)
May 25, 2017 10.06 10.29 9.699 9.704 1,025,690 -0.40(-3.94%)
May 24, 2017 9.975 10.19 9.882 10.10 1,108,917 +0.17(+1.70%)
May 23, 2017 10.10 10.14 9.783 9.933 1,205,942 -0.10(-1.03%)
May 22, 2017 10.06 10.18 9.994 10.04 1,005,590 +0.05(+0.52%)
May 19, 2017 9.933 10.04 9.830 9.984 1,059,576 +0.11(+1.14%)
May 18, 2017 9.694 9.947 9.675 9.872 981,821 +0.14(+1.39%)
May 17, 2017 9.853 9.923 9.638 9.736 1,152,406 -0.20(-1.98%)
May 16, 2017 10.16 10.20 9.802 9.933 956,506 -0.22(-2.12%)
May 15, 2017 10.48 10.60 10.10 10.15 1,430,797 -0.12(-1.19%)
May 12, 2017 10.43 10.48 10.24 10.27 758,594 -0.17(-1.61%)
May 11, 2017 10.54 10.59 10.34 10.44 1,215,242 -0.04(-0.36%)
May 10, 2017 10.41 10.57 10.34 10.48 1,185,511 +0.09(+0.86%)
May 09, 2017 10.41 10.60 10.17 10.39 2,046,330 -0.04(-0.40%)
May 08, 2017 10.25 10.47 10.21 10.43 1,185,513 +0.18(+1.78%)
May 05, 2017 9.984 10.27 9.858 10.25 1,509,194 +0.26(+2.58%)
May 04, 2017 10.18 10.24 9.844 9.989 1,438,956 -0.26(-2.51%)
May 03, 2017 10.32 10.47 10.16 10.25 1,891,864 -0.07(-0.71%)
May 02, 2017 10.46 10.61 10.19 10.32 1,817,515 -0.08(-0.79%)
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.