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

Cvr Energy Inc (NY: CVI )

29.89 +0.42 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jan 29, 2021 10.63 11.07 9.980 10.04 966,556 -0.76(-7.01%)
Jan 28, 2021 11.38 11.79 10.55 10.80 1,028,931 -0.50(-4.42%)
Jan 27, 2021 10.43 11.73 10.31 11.29 1,769,240 +0.62(+5.77%)
Jan 26, 2021 11.15 11.58 10.67 10.68 850,876 -0.42(-3.81%)
Jan 25, 2021 10.87 11.15 10.45 11.10 1,018,613 +0.08(+0.75%)
Jan 22, 2021 10.64 11.04 10.54 11.02 624,667 +0.05(+0.43%)
Jan 21, 2021 11.52 11.67 10.75 10.97 846,675 -0.55(-4.74%)
Jan 20, 2021 11.45 11.56 11.09 11.52 1,082,126 +0.14(+1.24%)
Jan 19, 2021 11.15 11.42 11.07 11.38 1,304,676 +0.52(+4.76%)
Jan 15, 2021 10.75 11.08 10.61 10.86 1,127,876 -0.07(-0.64%)
Jan 14, 2021 10.14 11.03 10.10 10.93 1,167,227 +0.83(+8.25%)
Jan 13, 2021 10.47 10.47 9.950 10.10 818,176 -0.42(-3.96%)
Jan 12, 2021 10.13 10.60 9.897 10.51 1,401,062 +0.56(+5.66%)
Jan 11, 2021 9.164 9.962 9.064 9.950 1,017,352 +0.43(+4.50%)
Jan 08, 2021 9.575 10.21 9.393 9.522 2,324,744 +0.08(+0.87%)
Jan 07, 2021 9.146 9.557 8.829 9.439 1,373,009 +0.39(+4.35%)
Jan 06, 2021 9.434 9.492 8.753 9.046 985,272 -0.09(-1.03%)
Jan 05, 2021 8.817 9.481 8.817 9.140 1,095,171 +0.45(+5.13%)
Jan 04, 2021 8.841 9.205 8.629 8.694 796,969 -0.05(-0.60%)
Dec 31, 2020 8.747 8.747 8.747 1,270,690 -0.22(-2.42%)
Dec 30, 2020 8.600 9.017 8.600 8.964 1,270,690 +0.37(+4.30%)
Dec 29, 2020 8.659 8.759 8.342 8.594 807,449 +0.01(+0.14%)
Dec 28, 2020 8.700 8.999 8.577 8.582 712,431 -0.02(-0.27%)
Dec 24, 2020 8.717 8.717 8.418 8.606 332,349 -0.16(-1.87%)
Dec 23, 2020 8.236 8.826 8.236 8.770 1,271,422 +0.68(+8.34%)
Dec 22, 2020 8.295 8.406 8.083 8.095 1,044,925 -0.22(-2.61%)
Dec 21, 2020 8.301 8.477 7.954 8.312 1,202,434 -0.39(-4.52%)
Dec 18, 2020 8.835 8.987 8.682 8.706 2,141,960 -0.16(-1.79%)
Dec 17, 2020 8.800 8.941 8.471 8.864 927,427 +0.23(+2.72%)
Dec 16, 2020 8.976 8.982 8.606 8.629 719,492 -0.35(-3.92%)
Dec 15, 2020 8.941 9.040 8.582 8.982 637,598 +0.12(+1.39%)
Dec 14, 2020 9.704 9.704 8.852 8.858 1,015,267 -0.60(-6.39%)
Dec 11, 2020 9.639 9.639 9.334 9.463 519,903 -0.29(-3.01%)
Dec 10, 2020 9.363 9.868 9.334 9.756 848,965 +0.38(+4.00%)
Dec 09, 2020 9.410 9.639 9.081 9.381 1,253,915 +0.11(+1.20%)
Dec 08, 2020 9.081 9.715 9.011 9.269 1,534,707 +0.23(+2.60%)
Dec 07, 2020 9.416 9.416 8.941 9.034 1,189,329 -0.58(-5.99%)
Dec 04, 2020 9.205 9.610 9.187 9.610 970,474 +0.66(+7.41%)
Dec 03, 2020 9.081 9.357 8.888 8.946 990,221 -0.02(-0.20%)
Dec 02, 2020 8.506 9.081 8.483 8.964 943,777 +0.38(+4.45%)
Dec 01, 2020 8.577 8.964 8.535 8.582 1,289,656 +0.28(+3.39%)
Nov 30, 2020 9.017 9.046 8.283 8.301 902,544 -0.88(-9.59%)
Nov 27, 2020 9.052 9.228 8.905 9.181 499,291 +0.14(+1.49%)
Nov 25, 2020 9.128 9.211 8.935 9.046 1,021,749 -0.33(-3.57%)
Nov 24, 2020 9.445 9.715 9.211 9.381 1,148,689 +0.33(+3.70%)
Nov 23, 2020 8.254 9.070 8.254 9.046 1,049,630 +0.92(+11.34%)
Nov 20, 2020 8.324 8.383 8.113 8.125 503,209 -0.25(-2.95%)
Nov 19, 2020 8.201 8.395 8.113 8.371 772,347 +0.24(+2.96%)
Nov 18, 2020 8.811 8.870 8.125 8.130 949,441 -0.46(-5.40%)
Nov 17, 2020 8.535 8.612 8.148 8.594 1,015,470 -0.15(-1.68%)
Nov 16, 2020 8.336 8.888 8.218 8.741 1,862,417 +0.89(+11.29%)
Nov 13, 2020 7.449 8.025 7.449 7.854 823,634 +0.50(+6.78%)
Nov 12, 2020 7.514 7.641 7.267 7.356 833,158 -0.35(-4.57%)
Nov 11, 2020 7.925 8.066 7.643 7.708 885,133 -0.09(-1.13%)
Nov 10, 2020 7.966 7.984 7.417 7.796 1,771,636 -0.24(-2.99%)
Nov 09, 2020 7.097 8.201 6.962 8.036 2,956,842 +1.93(+31.51%)
Nov 06, 2020 6.422 6.540 6.088 6.111 1,491,400 -0.32(-4.93%)
Nov 05, 2020 6.287 6.498 6.199 6.428 1,301,402 +0.18(+2.82%)
Nov 04, 2020 6.469 6.557 6.193 6.252 842,967 -0.31(-4.74%)
Nov 03, 2020 6.475 6.698 6.346 6.563 1,578,347 -0.03(-0.45%)
Nov 02, 2020 6.551 6.663 6.440 6.592 841,081 +0.13(+2.00%)
Oct 30, 2020 6.205 6.481 6.105 6.463 1,065,358 +0.23(+3.67%)
Oct 29, 2020 5.817 6.234 5.759 6.234 972,418 +0.33(+5.67%)
Oct 28, 2020 6.023 6.152 5.847 5.900 1,303,742 -0.34(-5.46%)
Oct 27, 2020 6.575 6.598 6.228 6.240 1,159,021 -0.34(-5.17%)
Oct 26, 2020 6.886 6.927 6.522 6.581 947,457 -0.44(-6.27%)
Oct 23, 2020 7.039 7.203 6.886 7.021 673,046 +0.09(+1.27%)
Oct 22, 2020 6.710 6.997 6.510 6.933 1,196,837 +0.30(+4.51%)
Oct 21, 2020 6.821 6.840 6.592 6.633 1,068,920 -0.26(-3.75%)
Oct 20, 2020 6.780 6.997 6.780 6.892 726,014 +0.15(+2.26%)
Oct 19, 2020 6.956 7.044 6.698 6.739 1,351,145 -0.22(-3.12%)
Oct 16, 2020 7.385 7.385 6.956 6.956 1,110,671 -0.48(-6.40%)
Oct 15, 2020 7.138 7.438 6.968 7.432 802,414 +0.05(+0.72%)
Oct 14, 2020 7.250 7.620 7.244 7.379 901,507 +0.15(+2.03%)
Oct 13, 2020 7.473 7.549 7.203 7.232 948,188 -0.32(-4.27%)
Oct 12, 2020 7.678 7.737 7.385 7.555 713,742 -0.18(-2.35%)
Oct 09, 2020 7.948 8.030 7.637 7.737 1,288,174 -0.15(-1.93%)
Oct 08, 2020 7.520 7.896 7.444 7.890 986,683 +0.51(+6.92%)
Oct 07, 2020 7.367 7.479 7.226 7.379 1,084,536 +0.04(+0.56%)
Oct 06, 2020 7.684 7.766 7.250 7.338 1,099,941 -0.18(-2.42%)
Oct 05, 2020 7.479 7.684 7.356 7.520 876,573 +0.21(+2.89%)
Oct 02, 2020 6.851 7.367 6.780 7.309 1,021,920 +0.22(+3.15%)
Oct 01, 2020 7.138 7.402 6.946 7.085 2,442,724 -0.18(-2.50%)
Sep 30, 2020 7.250 7.502 7.191 7.267 1,006,343 -0.01(-0.08%)
Sep 29, 2020 7.455 7.549 7.115 7.273 1,447,073 -0.22(-2.90%)
Sep 28, 2020 7.496 7.573 7.350 7.491 1,233,254 +0.14(+1.92%)
Sep 25, 2020 7.291 7.420 7.115 7.350 1,039,976 -0.13(-1.73%)
Sep 24, 2020 7.332 7.649 7.156 7.479 1,126,800 +0.10(+1.35%)
Sep 23, 2020 7.719 7.925 7.373 7.379 1,012,395 -0.35(-4.56%)
Sep 22, 2020 7.502 7.796 7.479 7.731 1,100,864 +0.25(+3.29%)
Sep 21, 2020 7.573 7.626 7.297 7.485 1,443,672 -0.36(-4.57%)
Sep 18, 2020 8.136 8.154 7.746 7.843 3,207,319 -0.33(-4.02%)
Sep 17, 2020 7.931 8.272 7.913 8.171 1,140,826 +0.09(+1.16%)
Sep 16, 2020 7.860 8.312 7.661 8.078 1,980,761 +0.28(+3.54%)
Sep 15, 2020 8.066 8.353 7.731 7.802 2,146,834 -0.23(-2.92%)
Sep 14, 2020 8.142 8.295 7.925 8.036 1,353,620 -0.14(-1.65%)
Sep 11, 2020 8.019 8.371 7.820 8.171 1,778,096 +0.16(+1.98%)
Sep 10, 2020 8.160 8.199 7.702 8.013 2,237,148 -0.15(-1.87%)
Sep 09, 2020 8.629 8.706 8.148 8.166 1,474,588 -0.41(-4.79%)
Sep 08, 2020 9.117 9.246 8.559 8.577 1,516,262 -0.71(-7.65%)
Sep 04, 2020 9.627 9.663 9.181 9.287 851,741 -0.19(-1.98%)
Sep 03, 2020 9.510 9.874 9.357 9.475 882,147 -0.07(-0.74%)
Sep 02, 2020 9.545 9.610 9.398 9.545 1,042,084 -0.04(-0.43%)
Sep 01, 2020 9.727 9.909 9.457 9.586 1,143,806 -0.21(-2.16%)
Aug 31, 2020 10.43 10.43 9.798 9.798 840,405 -0.68(-6.45%)
Aug 28, 2020 9.944 10.61 9.903 10.47 864,858 +0.55(+5.56%)
Aug 27, 2020 10.21 10.26 9.698 9.921 982,319 -0.30(-2.93%)
Aug 26, 2020 10.46 10.55 10.16 10.22 478,111 -0.23(-2.19%)
Aug 25, 2020 10.63 10.76 10.28 10.45 896,957 -0.13(-1.22%)
Aug 24, 2020 9.985 10.59 9.921 10.58 823,733 +0.69(+6.94%)
Aug 21, 2020 10.04 10.11 9.850 9.891 763,842 -0.27(-2.66%)
Aug 20, 2020 10.44 10.52 10.09 10.16 905,314 -0.43(-4.05%)
Aug 19, 2020 10.71 10.95 10.54 10.59 571,387 -0.12(-1.10%)
Aug 18, 2020 11.04 11.07 10.53 10.71 1,044,767 -0.41(-3.64%)
Aug 17, 2020 10.63 11.23 10.57 11.11 1,642,403 +0.50(+4.70%)
Aug 14, 2020 10.45 10.68 10.38 10.61 1,417,469 +0.04(+0.33%)
Aug 13, 2020 10.61 10.95 10.44 10.58 1,213,141 -0.15(-1.37%)
Aug 12, 2020 11.12 11.18 10.66 10.73 3,625,574 -0.16(-1.51%)
Aug 11, 2020 11.00 11.48 10.86 10.89 1,396,490 +0.23(+2.15%)
Aug 10, 2020 10.31 10.68 10.16 10.66 1,060,929 +0.42(+4.13%)
Aug 07, 2020 9.657 10.30 9.545 10.24 1,253,082 +0.48(+4.87%)
Aug 06, 2020 9.968 10.31 9.668 9.762 1,833,323 -0.22(-2.23%)
Aug 05, 2020 10.63 10.63 9.517 9.985 3,582,724 -0.41(-3.90%)
Aug 04, 2020 10.51 10.90 9.745 10.39 2,993,205 -0.76(-6.79%)
Aug 03, 2020 11.27 11.53 10.82 11.15 1,008,077 -0.12(-1.09%)
Jul 31, 2020 11.11 11.28 10.90 11.27 717,166 -0.02(-0.16%)
Jul 30, 2020 11.52 11.54 10.95 11.29 720,936 -0.66(-5.55%)
Jul 29, 2020 11.39 11.96 11.39 11.95 548,893 +0.56(+4.95%)
Jul 28, 2020 11.36 11.59 11.36 11.39 450,561 -0.06(-0.51%)
Jul 27, 2020 11.53 11.59 11.27 11.45 478,638 -0.19(-1.66%)
Jul 24, 2020 11.78 11.90 11.62 11.64 438,987 -0.11(-0.95%)
Jul 23, 2020 11.74 11.82 11.56 11.75 620,843 -0.04(-0.35%)
Jul 22, 2020 11.51 12.06 11.42 11.79 652,502 -0.05(-0.40%)
Jul 21, 2020 11.39 12.16 11.35 11.84 1,319,113 +0.68(+6.05%)
Jul 20, 2020 11.29 11.65 11.14 11.17 1,413,738 -0.13(-1.14%)
Jul 17, 2020 11.53 11.93 11.17 11.29 830,959 -0.21(-1.84%)
Jul 16, 2020 11.42 11.88 11.22 11.51 615,404 -0.06(-0.56%)
Jul 15, 2020 11.32 11.67 11.04 11.57 837,669 +0.63(+5.74%)
Jul 14, 2020 10.61 11.08 10.48 10.94 717,713 +0.22(+2.03%)
Jul 13, 2020 11.04 11.04 10.59 10.73 786,179 -0.29(-2.61%)
Jul 10, 2020 10.30 11.03 10.28 11.01 982,910 +0.62(+5.99%)
Jul 09, 2020 10.76 10.83 10.15 10.39 1,360,940 -0.44(-4.06%)
Jul 08, 2020 10.57 10.98 10.45 10.83 786,091 +0.25(+2.33%)
Jul 07, 2020 10.98 11.05 10.57 10.58 1,503,692 -0.59(-5.30%)
Jul 06, 2020 11.27 11.29 10.71 11.18 1,054,461 +0.20(+1.82%)
Jul 02, 2020 11.48 11.60 10.94 10.98 1,267,392 -0.23(-2.04%)
Jul 01, 2020 11.85 12.18 11.19 11.21 929,500 -0.60(-5.07%)
Jun 30, 2020 11.21 11.83 11.07 11.81 873,352 +0.49(+4.30%)
Jun 29, 2020 11.43 11.73 11.18 11.32 889,310 +0.14(+1.26%)
Jun 26, 2020 11.36 11.37 11.08 11.18 1,622,568 -0.18(-1.60%)
Jun 25, 2020 11.15 11.72 11.09 11.36 974,910 +0.05(+0.47%)
Jun 24, 2020 12.41 12.43 11.20 11.31 1,439,871 -1.39(-10.96%)
Jun 23, 2020 13.21 13.30 12.66 12.70 684,298 -0.32(-2.44%)
Jun 22, 2020 12.90 13.14 12.47 13.01 1,105,428 -0.08(-0.63%)
Jun 19, 2020 13.43 13.57 12.83 13.10 2,198,857 +0.06(+0.45%)
Jun 18, 2020 11.90 13.15 11.81 13.04 1,333,534 +0.95(+7.82%)
Jun 17, 2020 12.91 12.91 12.08 12.09 1,411,331 -0.84(-6.49%)
Jun 16, 2020 13.08 13.25 12.40 12.93 1,164,569 +0.58(+4.70%)
Jun 15, 2020 11.48 12.56 11.31 12.35 1,076,627 +0.29(+2.38%)
Jun 12, 2020 12.16 12.39 11.55 12.06 839,817 +0.48(+4.16%)
Jun 11, 2020 11.98 12.40 11.52 11.58 1,611,310 -1.65(-12.47%)
Jun 10, 2020 13.77 13.87 13.09 13.23 807,529 -0.73(-5.21%)
Jun 09, 2020 13.95 14.49 13.66 13.96 1,291,537 -0.65(-4.42%)
Jun 08, 2020 15.00 15.11 14.00 14.61 1,725,993 +0.29(+2.01%)
Jun 05, 2020 13.31 14.66 13.21 14.32 1,736,361 +1.74(+13.81%)
Jun 04, 2020 12.91 13.14 12.45 12.58 1,524,894 -0.45(-3.42%)
Jun 03, 2020 12.81 13.08 12.63 13.03 1,138,600 +0.46(+3.69%)
Jun 02, 2020 12.27 12.85 12.13 12.56 803,949 +0.43(+3.58%)
Jun 01, 2020 11.95 12.32 11.68 12.13 1,297,153 +0.15(+1.27%)
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%)
Mar 02, 2020 16.54 16.56 15.15 16.03 1,653,779 -0.30(-1.86%)
Feb 28, 2020 15.90 16.77 15.77 16.34 1,909,447 -0.10(-0.60%)
Feb 27, 2020 16.51 17.29 15.93 16.44 1,935,702 -0.39(-2.29%)
Feb 26, 2020 17.90 17.93 16.82 16.82 1,822,745 -0.95(-5.32%)
Feb 25, 2020 18.45 18.53 17.50 17.77 1,004,101 -0.67(-3.61%)
Feb 24, 2020 18.78 18.92 18.39 18.43 1,285,158 -0.84(-4.38%)
Feb 21, 2020 19.42 19.42 18.59 19.28 1,433,756 -0.34(-1.71%)
Feb 20, 2020 18.58 19.93 18.28 19.61 2,493,224 +0.50(+2.60%)
Feb 19, 2020 18.68 19.19 18.50 19.11 1,336,194 +0.53(+2.86%)
Feb 18, 2020 18.85 19.00 18.48 18.58 1,057,736 -0.34(-1.77%)
Feb 14, 2020 19.14 19.23 18.75 18.92 588,666 -0.18(-0.94%)
Feb 13, 2020 19.29 19.57 19.01 19.10 783,530 -0.27(-1.41%)
Feb 12, 2020 19.81 19.94 19.26 19.37 799,542 -0.23(-1.20%)
Feb 11, 2020 19.69 19.88 19.44 19.61 709,834 +0.13(+0.69%)
Feb 10, 2020 18.86 19.84 18.73 19.47 1,201,267 +0.51(+2.68%)
Feb 07, 2020 18.73 19.08 18.55 18.96 758,721 +0.15(+0.80%)
Feb 06, 2020 19.38 19.49 18.78 18.81 935,715 -0.56(-2.91%)
Feb 05, 2020 19.09 19.52 19.09 19.38 870,285 +0.54(+2.88%)
Feb 04, 2020 19.18 19.32 18.69 18.83 1,012,672 -0.30(-1.58%)
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.