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: 4:10 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 29, 2020 12.27 12.64 11.95 11.98 946,114 -0.42(-3.36%)
May 28, 2020 13.13 13.17 12.26 12.39 1,273,413 -0.73(-5.59%)
May 27, 2020 13.26 13.30 12.68 13.13 945,571 +0.15(+1.13%)
May 26, 2020 12.69 13.26 12.64 12.98 1,165,777 +0.77(+6.35%)
May 22, 2020 11.99 12.28 11.69 12.20 781,217 +0.15(+1.27%)
May 21, 2020 12.32 12.81 12.00 12.05 810,994 -0.28(-2.24%)
May 20, 2020 12.10 12.46 11.89 12.33 1,153,132 +0.59(+5.00%)
May 19, 2020 12.52 12.52 11.74 11.74 1,210,425 -0.76(-6.10%)
May 18, 2020 11.64 12.53 11.55 12.50 1,424,991 +1.68(+15.57%)
May 15, 2020 11.21 11.32 10.68 10.82 1,760,209 -0.29(-2.59%)
May 14, 2020 10.99 11.45 10.39 11.11 1,385,999 -0.22(-1.98%)
May 13, 2020 11.96 12.07 11.01 11.33 1,430,810 -0.78(-6.45%)
May 12, 2020 12.25 12.60 12.03 12.11 1,487,784 -0.05(-0.43%)
May 11, 2020 12.45 12.53 11.88 12.16 1,261,353 -0.44(-3.51%)
May 08, 2020 11.66 12.69 11.30 12.61 1,565,374 +1.12(+9.71%)
May 07, 2020 11.97 12.38 11.05 11.49 2,523,135 -0.24(-2.06%)
May 06, 2020 12.37 12.50 11.68 11.73 1,330,446 -0.57(-4.63%)
May 05, 2020 13.43 13.78 12.29 12.30 1,806,855 -0.59(-4.55%)
May 04, 2020 11.56 12.92 11.41 12.89 1,920,674 +1.04(+8.78%)
May 01, 2020 13.11 13.33 11.79 11.85 1,977,287 -1.86(-13.58%)
Apr 30, 2020 13.56 14.08 12.72 13.71 3,091,786 +0.12(+0.89%)
Apr 29, 2020 12.42 13.78 12.36 13.59 3,061,311 +1.26(+10.21%)
Apr 28, 2020 12.32 12.73 11.87 12.33 2,033,550 +0.48(+4.08%)
Apr 27, 2020 11.14 11.99 10.76 11.85 1,498,776 +1.05(+9.69%)
Apr 24, 2020 11.27 11.27 10.52 10.80 1,949,803 -0.21(-1.88%)
Apr 23, 2020 10.42 11.13 10.34 11.01 1,749,601 +0.87(+8.56%)
Apr 22, 2020 10.53 10.70 10.08 10.14 1,598,193 -0.03(-0.34%)
Apr 21, 2020 10.16 10.74 9.945 10.18 1,937,214 -0.40(-3.75%)
Apr 20, 2020 9.871 11.16 9.773 10.57 2,389,484 +0.03(+0.33%)
Apr 17, 2020 9.600 10.60 9.445 10.54 2,019,209 +1.24(+13.36%)
Apr 16, 2020 9.980 9.980 9.290 9.296 1,263,644 -0.65(-6.53%)
Apr 15, 2020 10.19 10.22 9.256 9.945 1,842,045 -0.78(-7.24%)
Apr 14, 2020 10.74 11.04 10.53 10.72 1,784,770 +0.14(+1.36%)
Apr 13, 2020 10.69 11.06 10.17 10.58 1,541,513 +0.21(+2.05%)
Apr 09, 2020 11.51 11.57 10.16 10.37 2,081,135 -0.46(-4.25%)
Apr 08, 2020 10.39 11.17 10.29 10.82 2,592,078 +0.75(+7.42%)
Apr 07, 2020 9.894 10.49 9.623 10.08 3,194,867 +0.80(+8.61%)
Apr 06, 2020 8.514 9.422 8.376 9.279 2,311,657 +1.07(+13.03%)
Apr 03, 2020 8.629 8.870 7.939 8.209 2,605,768 -0.17(-1.99%)
Apr 02, 2020 8.606 10.00 8.255 8.376 2,876,206 -0.05(-0.61%)
Apr 01, 2020 9.060 9.250 8.301 8.428 2,278,368 -1.08(-11.31%)
Mar 31, 2020 9.330 10.06 9.204 9.503 2,373,399 +0.47(+5.22%)
Mar 30, 2020 8.341 9.215 8.106 9.031 2,609,132 +0.32(+3.63%)
Mar 27, 2020 9.549 9.549 8.709 8.715 2,068,263 -1.25(-12.52%)
Mar 26, 2020 8.497 10.52 8.341 9.963 2,777,839 +1.05(+11.81%)
Mar 25, 2020 8.945 9.445 7.985 8.911 3,129,368 +0.09(+1.04%)
Mar 24, 2020 10.24 10.24 8.801 8.819 2,023,975 -0.65(-6.86%)
Mar 23, 2020 11.45 11.65 9.319 9.468 1,960,654 -2.08(-18.02%)
Mar 20, 2020 11.46 12.88 10.42 11.55 2,944,796 +0.16(+1.41%)
Mar 19, 2020 10.84 12.36 10.76 11.39 1,999,142 +0.49(+4.48%)
Mar 18, 2020 10.35 11.19 9.649 10.90 2,158,347 -0.30(-2.67%)
Mar 17, 2020 10.51 11.20 9.773 11.20 3,230,265 +0.88(+8.52%)
Mar 16, 2020 9.986 12.07 9.830 10.32 3,278,324 -1.64(-13.70%)
Mar 13, 2020 9.468 12.03 8.626 11.96 4,608,453 +3.20(+36.48%)
Mar 12, 2020 9.894 9.951 8.060 8.761 3,428,354 -2.01(-18.63%)
Mar 11, 2020 11.47 11.57 10.64 10.77 2,313,609 -1.11(-9.34%)
Mar 10, 2020 13.05 13.06 10.76 11.88 3,192,729 -0.27(-2.22%)
Mar 09, 2020 12.04 13.64 11.90 12.15 3,045,612 -1.82(-13.01%)
Mar 06, 2020 13.54 14.50 12.95 13.96 1,825,255 -0.13(-0.94%)
Mar 05, 2020 14.77 15.02 13.71 14.10 2,490,770 -1.01(-6.66%)
Mar 04, 2020 15.72 15.80 14.98 15.10 1,392,621 -0.34(-2.20%)
Mar 03, 2020 16.06 16.42 15.19 15.44 1,294,221 -0.59(-3.69%)
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.