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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.534 9.595 9.109 9.338 1,276,148 -0.23(-2.44%)
May 30, 2017 9.591 9.689 9.418 9.572 1,002,278 -0.13(-1.30%)
May 26, 2017 9.689 9.824 9.591 9.698 873,444 -0.00(-0.05%)
May 25, 2017 10.06 10.29 9.698 9.703 1,025,758 -0.40(-3.94%)
May 24, 2017 9.974 10.19 9.882 10.10 1,108,991 +0.17(+1.70%)
May 23, 2017 10.10 10.14 9.782 9.932 1,206,023 -0.10(-1.03%)
May 22, 2017 10.06 10.18 9.993 10.04 1,005,657 +0.05(+0.52%)
May 19, 2017 9.932 10.04 9.829 9.984 1,059,646 +0.11(+1.14%)
May 18, 2017 9.694 9.946 9.675 9.871 981,886 +0.14(+1.39%)
May 17, 2017 9.853 9.923 9.637 9.736 1,152,482 -0.20(-1.98%)
May 16, 2017 10.16 10.20 9.801 9.932 956,569 -0.22(-2.12%)
May 15, 2017 10.48 10.60 10.10 10.15 1,430,892 -0.12(-1.19%)
May 12, 2017 10.43 10.48 10.24 10.27 758,645 -0.17(-1.61%)
May 11, 2017 10.54 10.59 10.34 10.44 1,215,323 -0.04(-0.36%)
May 10, 2017 10.41 10.57 10.33 10.47 1,185,590 +0.09(+0.86%)
May 09, 2017 10.41 10.60 10.17 10.39 2,046,466 -0.04(-0.40%)
May 08, 2017 10.25 10.47 10.21 10.43 1,185,592 +0.18(+1.78%)
May 05, 2017 9.984 10.27 9.857 10.25 1,509,294 +0.26(+2.58%)
May 04, 2017 10.18 10.24 9.843 9.988 1,439,051 -0.26(-2.51%)
May 03, 2017 10.32 10.47 10.16 10.25 1,891,990 -0.07(-0.71%)
May 02, 2017 10.46 10.61 10.19 10.32 1,817,636 -0.08(-0.79%)
May 01, 2017 10.02 10.55 10.01 10.40 3,032,442 +0.39(+3.88%)
Apr 28, 2017 10.12 10.35 9.834 10.01 2,824,786 -0.03(-0.32%)
Apr 27, 2017 9.230 10.12 9.230 10.04 4,583,281 +1.04(+11.53%)
Apr 26, 2017 9.253 9.326 8.983 9.006 1,778,236 -0.29(-3.10%)
Apr 25, 2017 9.230 9.418 9.125 9.294 1,616,692 +0.07(+0.79%)
Apr 24, 2017 8.951 9.285 8.884 9.221 2,103,832 +0.38(+4.29%)
Apr 21, 2017 8.517 8.942 8.517 8.841 1,595,472 +0.32(+3.81%)
Apr 20, 2017 8.325 8.563 8.261 8.517 1,275,473 +0.26(+3.10%)
Apr 19, 2017 8.498 8.498 8.178 8.261 1,465,076 -0.17(-2.06%)
Apr 18, 2017 8.270 8.553 8.187 8.434 1,433,956 +0.12(+1.43%)
Apr 17, 2017 8.105 8.315 8.046 8.315 1,508,787 +0.23(+2.89%)
Apr 13, 2017 8.091 8.297 8.017 8.082 1,411,606 -0.01(-0.11%)
Apr 12, 2017 8.256 8.471 8.041 8.091 1,491,423 -0.16(-1.89%)
Apr 11, 2017 8.265 8.361 8.059 8.247 2,378,653 -0.05(-0.55%)
Apr 10, 2017 8.192 8.439 8.151 8.293 1,110,285 +0.14(+1.74%)
Apr 07, 2017 8.183 8.361 8.046 8.151 1,947,806 -0.02(-0.28%)
Apr 06, 2017 8.475 8.521 8.078 8.174 2,698,525 -0.25(-2.93%)
Apr 05, 2017 9.043 9.226 8.315 8.421 2,919,757 -0.64(-7.07%)
Apr 04, 2017 9.130 9.226 8.983 9.061 1,372,526 -0.05(-0.55%)
Apr 03, 2017 9.125 9.285 8.924 9.111 1,432,651 -0.07(-0.80%)
Mar 31, 2017 9.093 9.317 9.052 9.184 1,591,220 +0.09(+1.01%)
Mar 30, 2017 9.235 9.308 9.056 9.093 1,255,296 -0.17(-1.83%)
Mar 29, 2017 8.896 9.331 8.873 9.262 1,676,525 +0.37(+4.11%)
Mar 28, 2017 9.015 9.134 8.754 8.896 2,009,390 -0.07(-0.82%)
Mar 27, 2017 8.677 9.043 8.636 8.969 1,037,116 +0.20(+2.24%)
Mar 24, 2017 8.905 8.947 8.764 8.773 1,103,208 -0.12(-1.39%)
Mar 23, 2017 8.919 9.098 8.855 8.896 1,002,721 -0.03(-0.36%)
Mar 22, 2017 8.915 9.125 8.782 8.928 1,047,358 -0.04(-0.41%)
Mar 21, 2017 9.463 9.610 8.892 8.965 1,675,637 -0.45(-4.81%)
Mar 20, 2017 9.239 9.486 9.196 9.418 1,329,403 +0.20(+2.13%)
Mar 17, 2017 9.701 9.742 9.095 9.221 2,855,954 -0.42(-4.32%)
Mar 16, 2017 9.541 9.829 9.450 9.637 1,228,164 +0.11(+1.10%)
Mar 15, 2017 9.271 9.591 9.148 9.532 2,118,137 +0.27(+2.96%)
Mar 14, 2017 9.468 9.468 9.157 9.258 1,712,866 -0.34(-3.57%)
Mar 13, 2017 9.756 9.427 9.601 978,667 +0.08(+0.86%)
Mar 10, 2017 9.633 9.710 9.349 9.518 1,405,696 -0.04(-0.43%)
Mar 09, 2017 9.683 9.756 9.381 9.559 1,076,812 -0.21(-2.20%)
Mar 08, 2017 9.720 10.04 9.715 9.774 1,065,002 -0.01(-0.14%)
Mar 07, 2017 9.976 9.976 9.729 9.788 949,110 -0.14(-1.38%)
Mar 06, 2017 10.14 10.21 9.816 9.925 1,291,630 -0.27(-2.69%)
Mar 03, 2017 10.27 10.37 10.12 10.20 1,523,422 -0.06(-0.62%)
Mar 02, 2017 10.69 10.82 10.23 10.26 1,550,336 -0.52(-4.79%)
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.