Skip to main content

Cvr Energy Inc (NY: CVI )

24.60 +0.67 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.55 15.20 14.38 15.17 888,194 +0.63(+4.35%)
Jan 28, 2016 14.97 15.06 14.35 14.54 858,020 -0.00(-0.03%)
Jan 27, 2016 15.33 15.33 14.52 14.54 754,010 -0.79(-5.14%)
Jan 26, 2016 15.23 15.48 15.04 15.33 779,763 +0.01(+0.08%)
Jan 25, 2016 15.45 16.00 15.32 15.32 983,985 -0.61(-3.83%)
Jan 22, 2016 14.71 16.04 14.61 15.93 1,427,625 +1.32(+9.01%)
Jan 21, 2016 14.65 14.88 14.39 14.61 1,571,946 -0.00(-0.03%)
Jan 20, 2016 14.61 14.80 14.19 14.61 1,217,832 -0.45(-2.96%)
Jan 19, 2016 15.49 15.54 14.75 15.06 841,038 -0.28(-1.81%)
Jan 15, 2016 15.52 15.34 15.34 15.34 405,854 -0.53(-3.33%)
Jan 14, 2016 15.26 15.91 14.96 15.87 650,480 +0.71(+4.72%)
Jan 13, 2016 16.32 16.46 14.90 15.15 889,570 -1.01(-6.22%)
Jan 12, 2016 16.29 16.60 15.67 16.16 1,180,765 +0.02(+0.11%)
Jan 11, 2016 15.98 16.46 15.93 16.14 907,316 +0.23(+1.47%)
Jan 08, 2016 16.20 16.40 15.84 15.91 797,080 -0.24(-1.50%)
Jan 07, 2016 15.91 16.32 15.84 16.15 754,975 -0.19(-1.19%)
Jan 06, 2016 16.36 16.60 16.04 16.34 890,124 -0.43(-2.56%)
Jan 05, 2016 16.45 16.82 16.45 16.77 935,068 +0.33(+2.00%)
Jan 04, 2016 16.84 16.88 16.23 16.44 928,892 -0.60(-3.53%)
Dec 31, 2015 17.21 17.04 17.04 17.04 425,939 -0.29(-1.67%)
Dec 30, 2015 17.16 17.51 17.08 17.34 335,986 -0.04(-0.22%)
Dec 29, 2015 17.39 17.53 17.15 17.37 481,344 +0.17(+1.01%)
Dec 28, 2015 17.59 17.64 17.13 17.20 593,009 -0.53(-2.98%)
Dec 24, 2015 17.73 17.73 17.73 17.73 212,161 +0.00(+0.02%)
Dec 23, 2015 17.40 17.75 17.30 17.72 433,154 +0.46(+2.69%)
Dec 22, 2015 17.04 17.38 16.97 17.26 500,558 +0.24(+1.40%)
Dec 21, 2015 17.00 17.12 16.66 17.02 803,297 +0.05(+0.31%)
Dec 18, 2015 17.01 17.23 16.81 16.97 2,215,745 -0.13(-0.79%)
Dec 17, 2015 17.55 17.74 17.10 17.11 1,145,261 -0.45(-2.54%)
Dec 16, 2015 17.43 17.66 17.23 17.55 631,198 +0.09(+0.52%)
Dec 15, 2015 17.81 17.95 17.26 17.46 741,363 +0.06(+0.35%)
Dec 14, 2015 17.82 17.92 17.27 17.40 880,621 -0.60(-3.32%)
Dec 11, 2015 18.47 18.59 17.86 18.00 842,285 -0.83(-4.42%)
Dec 10, 2015 18.46 19.01 18.24 18.83 850,923 +0.18(+0.95%)
Dec 09, 2015 18.63 19.13 18.40 18.65 782,073 +0.03(+0.19%)
Dec 08, 2015 18.07 18.72 18.05 18.62 846,248 -0.02(-0.12%)
Dec 07, 2015 19.28 19.28 18.41 18.64 1,032,090 -0.84(-4.31%)
Dec 04, 2015 19.69 19.90 19.29 19.48 626,738 -0.28(-1.40%)
Dec 03, 2015 20.02 20.15 19.64 19.76 757,854 -0.19(-0.98%)
Dec 02, 2015 20.29 20.32 19.77 19.95 1,029,123 -0.57(-2.77%)
Dec 01, 2015 20.57 20.73 19.93 20.52 1,063,884 -0.16(-0.80%)
Nov 30, 2015 20.76 20.95 20.67 20.68 1,025,803 -0.04(-0.19%)
Nov 27, 2015 20.47 20.81 20.38 20.72 381,805 +0.16(+0.76%)
Nov 25, 2015 20.57 20.57 20.57 20.57 399,852 -0.06(-0.32%)
Nov 24, 2015 20.31 20.78 20.12 20.63 1,008,168 +0.31(+1.51%)
Nov 23, 2015 19.79 20.33 19.60 20.32 1,110,920 +0.57(+2.87%)
Nov 20, 2015 19.43 19.81 19.31 19.76 934,551 +0.39(+2.01%)
Nov 19, 2015 19.10 19.55 18.86 19.37 557,928 +0.26(+1.38%)
Nov 18, 2015 18.75 19.17 18.72 19.10 638,581 +0.44(+2.34%)
Nov 17, 2015 18.21 18.73 18.08 18.66 885,495 +0.39(+2.16%)
Nov 16, 2015 18.13 18.38 17.86 18.27 824,393 +0.09(+0.48%)
Nov 13, 2015 18.08 18.31 17.76 18.18 1,016,456 +0.08(+0.43%)
Nov 12, 2015 18.54 18.90 18.05 18.11 1,095,057 -0.60(-3.20%)
Nov 11, 2015 19.17 19.34 18.69 18.70 1,255,929 -0.51(-2.66%)
Nov 10, 2015 19.40 19.52 19.11 19.21 966,410 -0.26(-1.36%)
Nov 09, 2015 19.54 19.74 19.22 19.48 889,955 -0.05(-0.27%)
Nov 06, 2015 19.70 19.89 19.45 19.53 936,702 -0.29(-1.44%)
Nov 05, 2015 19.79 20.03 19.58 19.82 735,352 -0.01(-0.04%)
Nov 04, 2015 20.09 20.21 19.72 19.83 1,129,530 -0.25(-1.24%)
Nov 03, 2015 19.38 20.18 19.30 20.07 677,013 +0.56(+2.85%)
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.