Skip to main content

Cvr Energy Inc (NY: CVI )

23.93 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.55 15.20 14.38 15.17 888,135 +0.63(+4.35%)
Jan 28, 2016 14.98 15.06 14.35 14.54 857,963 -0.00(-0.03%)
Jan 27, 2016 15.33 15.33 14.52 14.54 753,960 -0.79(-5.14%)
Jan 26, 2016 15.23 15.48 15.04 15.33 779,711 +0.01(+0.08%)
Jan 25, 2016 15.45 16.00 15.32 15.32 983,920 -0.61(-3.83%)
Jan 22, 2016 14.71 16.04 14.61 15.93 1,427,530 +1.32(+9.01%)
Jan 21, 2016 14.65 14.88 14.39 14.61 1,571,841 -0.00(-0.03%)
Jan 20, 2016 14.61 14.80 14.19 14.62 1,217,751 -0.45(-2.96%)
Jan 19, 2016 15.49 15.54 14.75 15.06 840,982 -0.28(-1.81%)
Jan 15, 2016 15.52 15.34 15.34 15.34 405,827 -0.53(-3.33%)
Jan 14, 2016 15.26 15.91 14.96 15.87 650,437 +0.71(+4.72%)
Jan 13, 2016 16.32 16.46 14.90 15.15 889,510 -1.01(-6.22%)
Jan 12, 2016 16.29 16.60 15.67 16.16 1,180,686 +0.02(+0.11%)
Jan 11, 2016 15.98 16.46 15.93 16.14 907,256 +0.23(+1.47%)
Jan 08, 2016 16.20 16.40 15.84 15.91 797,026 -0.24(-1.50%)
Jan 07, 2016 15.92 16.32 15.84 16.15 754,925 -0.19(-1.19%)
Jan 06, 2016 16.36 16.60 16.05 16.34 890,064 -0.43(-2.56%)
Jan 05, 2016 16.45 16.82 16.45 16.77 935,006 +0.33(+2.00%)
Jan 04, 2016 16.84 16.89 16.23 16.44 928,830 -0.60(-3.53%)
Dec 31, 2015 17.21 17.05 17.05 17.05 425,911 -0.29(-1.67%)
Dec 30, 2015 17.16 17.51 17.09 17.34 335,964 -0.04(-0.22%)
Dec 29, 2015 17.39 17.54 17.15 17.38 481,312 +0.17(+1.01%)
Dec 28, 2015 17.59 17.64 17.13 17.20 592,970 -0.53(-2.98%)
Dec 24, 2015 17.73 17.73 17.73 17.73 212,147 +0.00(+0.02%)
Dec 23, 2015 17.41 17.75 17.30 17.73 433,125 +0.46(+2.68%)
Dec 22, 2015 17.05 17.38 16.97 17.26 500,525 +0.24(+1.40%)
Dec 21, 2015 17.00 17.12 16.66 17.02 803,243 +0.05(+0.31%)
Dec 18, 2015 17.02 17.23 16.81 16.97 2,215,598 -0.13(-0.79%)
Dec 17, 2015 17.55 17.75 17.10 17.11 1,145,184 -0.45(-2.54%)
Dec 16, 2015 17.43 17.66 17.23 17.55 631,156 +0.09(+0.52%)
Dec 15, 2015 17.81 17.96 17.26 17.46 741,314 +0.06(+0.35%)
Dec 14, 2015 17.83 17.93 17.27 17.40 880,563 -0.60(-3.32%)
Dec 11, 2015 18.47 18.59 17.86 18.00 842,228 -0.83(-4.42%)
Dec 10, 2015 18.46 19.01 18.24 18.83 850,867 +0.18(+0.95%)
Dec 09, 2015 18.64 19.13 18.40 18.65 782,021 +0.03(+0.19%)
Dec 08, 2015 18.07 18.72 18.05 18.62 846,192 -0.02(-0.12%)
Dec 07, 2015 19.28 19.28 18.41 18.64 1,032,021 -0.84(-4.31%)
Dec 04, 2015 19.69 19.90 19.29 19.48 626,697 -0.28(-1.40%)
Dec 03, 2015 20.02 20.16 19.64 19.76 757,803 -0.20(-0.98%)
Dec 02, 2015 20.29 20.33 19.78 19.95 1,029,055 -0.57(-2.77%)
Dec 01, 2015 20.57 20.73 19.93 20.52 1,063,813 -0.16(-0.80%)
Nov 30, 2015 20.76 20.95 20.67 20.68 1,025,735 -0.04(-0.19%)
Nov 27, 2015 20.47 20.81 20.38 20.72 381,780 +0.16(+0.76%)
Nov 25, 2015 20.57 20.57 20.57 20.57 399,825 -0.07(-0.32%)
Nov 24, 2015 20.31 20.78 20.12 20.63 1,008,101 +0.31(+1.51%)
Nov 23, 2015 19.79 20.33 19.61 20.33 1,110,846 +0.57(+2.87%)
Nov 20, 2015 19.43 19.81 19.31 19.76 934,489 +0.39(+2.01%)
Nov 19, 2015 19.10 19.55 18.87 19.37 557,890 +0.26(+1.38%)
Nov 18, 2015 18.75 19.17 18.72 19.10 638,539 +0.44(+2.34%)
Nov 17, 2015 18.22 18.74 18.09 18.67 885,436 +0.39(+2.16%)
Nov 16, 2015 18.13 18.38 17.86 18.27 824,338 +0.09(+0.48%)
Nov 13, 2015 18.09 18.32 17.76 18.19 1,016,388 +0.08(+0.43%)
Nov 12, 2015 18.54 18.90 18.06 18.11 1,094,984 -0.60(-3.20%)
Nov 11, 2015 19.17 19.34 18.69 18.71 1,255,845 -0.51(-2.66%)
Nov 10, 2015 19.40 19.52 19.11 19.22 966,345 -0.26(-1.36%)
Nov 09, 2015 19.54 19.74 19.22 19.48 889,896 -0.05(-0.27%)
Nov 06, 2015 19.71 19.89 19.45 19.53 936,640 -0.29(-1.44%)
Nov 05, 2015 19.79 20.03 19.59 19.82 735,303 -0.01(-0.04%)
Nov 04, 2015 20.09 20.21 19.72 19.83 1,129,455 -0.25(-1.24%)
Nov 03, 2015 19.39 20.18 19.30 20.08 676,968 +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.