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

Cvr Energy Inc (NY: CVI )

33.85 -0.66 (-1.90%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 16, 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 10.81 11.25 10.15 10.21 950,397 -0.77(-7.02%)
Jan 28, 2021 11.58 11.99 10.73 10.98 1,011,729 -0.51(-4.42%)
Jan 27, 2021 10.60 11.93 10.48 11.49 1,739,660 +0.63(+5.77%)
Jan 26, 2021 11.34 11.78 10.85 10.86 836,651 -0.43(-3.81%)
Jan 25, 2021 11.05 11.34 10.63 11.29 1,001,583 +0.08(+0.75%)
Jan 22, 2021 10.82 11.22 10.72 11.21 614,223 +0.05(+0.43%)
Jan 21, 2021 11.71 11.87 10.93 11.16 832,520 -0.56(-4.74%)
Jan 20, 2021 11.64 11.76 11.28 11.71 1,064,034 +0.14(+1.24%)
Jan 19, 2021 11.34 11.62 11.25 11.57 1,282,863 +0.53(+4.76%)
Jan 15, 2021 10.94 11.27 10.79 11.04 1,109,020 -0.07(-0.64%)
Jan 14, 2021 10.31 11.22 10.27 11.12 1,147,712 +0.85(+8.26%)
Jan 13, 2021 10.64 10.65 10.12 10.27 804,497 -0.42(-3.96%)
Jan 12, 2021 10.30 10.78 10.07 10.69 1,377,638 +0.57(+5.66%)
Jan 11, 2021 9.319 10.13 9.218 10.12 1,000,344 +0.44(+4.50%)
Jan 08, 2021 9.737 10.38 9.552 9.684 2,285,877 +0.08(+0.87%)
Jan 07, 2021 9.301 9.719 8.979 9.600 1,350,054 +0.40(+4.35%)
Jan 06, 2021 9.594 9.654 8.901 9.200 968,800 -0.10(-1.03%)
Jan 05, 2021 8.967 9.642 8.967 9.296 1,076,861 +0.45(+5.13%)
Jan 04, 2021 8.991 9.361 8.776 8.842 783,645 -0.05(-0.60%)
Dec 31, 2020 8.896 8.896 8.896 1,249,445 -0.22(-2.42%)
Dec 30, 2020 8.746 9.170 8.746 9.116 1,249,445 +0.38(+4.30%)
Dec 29, 2020 8.806 8.907 8.484 8.740 793,950 +0.01(+0.14%)
Dec 28, 2020 8.848 9.152 8.722 8.728 700,520 -0.02(-0.27%)
Dec 24, 2020 8.866 8.866 8.561 8.752 326,793 -0.17(-1.87%)
Dec 23, 2020 8.376 8.976 8.376 8.919 1,250,166 +0.69(+8.34%)
Dec 22, 2020 8.436 8.549 8.221 8.233 1,027,455 -0.22(-2.61%)
Dec 21, 2020 8.442 8.621 8.090 8.454 1,182,331 -0.40(-4.52%)
Dec 18, 2020 8.985 9.140 8.830 8.854 2,106,150 -0.16(-1.79%)
Dec 17, 2020 8.949 9.093 8.615 9.015 911,922 +0.24(+2.72%)
Dec 16, 2020 9.128 9.134 8.752 8.776 707,463 -0.36(-3.92%)
Dec 15, 2020 9.093 9.194 8.728 9.134 626,938 +0.13(+1.39%)
Dec 14, 2020 9.869 9.869 9.003 9.009 998,293 -0.61(-6.39%)
Dec 11, 2020 9.803 9.803 9.493 9.624 511,211 -0.30(-3.01%)
Dec 10, 2020 9.522 10.04 9.493 9.922 834,771 +0.38(+4.01%)
Dec 09, 2020 9.570 9.803 9.236 9.540 1,232,952 +0.11(+1.20%)
Dec 08, 2020 9.236 9.881 9.164 9.427 1,509,049 +0.24(+2.60%)
Dec 07, 2020 9.576 9.576 9.093 9.188 1,169,445 -0.59(-5.99%)
Dec 04, 2020 9.361 9.773 9.343 9.773 954,249 +0.67(+7.41%)
Dec 03, 2020 9.236 9.516 9.039 9.098 973,666 -0.02(-0.20%)
Dec 02, 2020 8.651 9.236 8.627 9.116 927,999 +0.39(+4.45%)
Dec 01, 2020 8.722 9.116 8.681 8.728 1,268,095 +0.29(+3.39%)
Nov 30, 2020 9.170 9.200 8.424 8.442 887,455 -0.90(-9.59%)
Nov 27, 2020 9.206 9.385 9.057 9.337 490,943 +0.14(+1.49%)
Nov 25, 2020 9.284 9.367 9.087 9.200 1,004,667 -0.34(-3.57%)
Nov 24, 2020 9.606 9.881 9.367 9.540 1,129,485 +0.34(+3.70%)
Nov 23, 2020 8.394 9.224 8.394 9.200 1,032,082 +0.94(+11.34%)
Nov 20, 2020 8.466 8.525 8.251 8.263 494,796 -0.25(-2.95%)
Nov 19, 2020 8.340 8.537 8.251 8.513 759,435 +0.24(+2.96%)
Nov 18, 2020 8.961 9.021 8.263 8.269 933,568 -0.47(-5.40%)
Nov 17, 2020 8.681 8.758 8.287 8.740 998,493 -0.15(-1.68%)
Nov 16, 2020 8.478 9.039 8.358 8.890 1,831,280 +0.90(+11.29%)
Nov 13, 2020 7.576 8.161 7.576 7.988 809,864 +0.51(+6.78%)
Nov 12, 2020 7.642 7.771 7.391 7.481 819,229 -0.36(-4.57%)
Nov 11, 2020 8.060 8.203 7.773 7.839 870,335 -0.09(-1.13%)
Nov 10, 2020 8.101 8.119 7.543 7.928 1,742,017 -0.24(-2.99%)
Nov 09, 2020 7.218 8.340 7.081 8.173 2,907,408 +1.96(+31.51%)
Nov 06, 2020 6.531 6.651 6.191 6.215 1,466,465 -0.32(-4.93%)
Nov 05, 2020 6.394 6.609 6.304 6.537 1,279,644 +0.18(+2.82%)
Nov 04, 2020 6.579 6.669 6.298 6.358 828,874 -0.32(-4.74%)
Nov 03, 2020 6.585 6.812 6.454 6.675 1,551,959 -0.03(-0.45%)
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.