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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 3.047 3.058 2.836 2.852 854,461 -0.22(-7.15%)
Oct 29, 2009 2.944 3.112 2.944 3.072 874,734 +0.15(+5.30%)
Oct 28, 2009 3.139 3.145 2.830 2.917 1,192,930 -0.24(-7.56%)
Oct 27, 2009 3.128 3.253 3.088 3.156 646,668 +0.05(+1.66%)
Oct 26, 2009 3.248 3.370 3.063 3.104 1,062,523 -0.13(-4.02%)
Oct 23, 2009 3.334 3.337 3.207 3.234 1,491,070 -0.30(-8.44%)
Oct 22, 2009 3.541 3.578 3.432 3.532 498,101 -0.03(-0.76%)
Oct 21, 2009 3.573 3.673 3.530 3.560 703,441 -0.05(-1.28%)
Oct 20, 2009 3.611 3.641 3.551 3.606 1,162,476 -0.05(-1.41%)
Oct 19, 2009 3.646 3.722 3.578 3.657 532,539 +0.01(+0.30%)
Oct 16, 2009 3.665 3.730 3.627 3.646 449,510 -0.05(-1.32%)
Oct 15, 2009 3.611 3.722 3.597 3.695 336,388 +0.05(+1.34%)
Oct 14, 2009 3.654 3.673 3.554 3.646 594,805 +0.07(+1.97%)
Oct 13, 2009 3.635 3.635 3.462 3.576 815,217 -0.05(-1.42%)
Oct 12, 2009 3.714 3.765 3.597 3.627 789,008 +0.07(+2.06%)
Oct 09, 2009 3.576 3.630 3.538 3.554 383,707 -0.01(-0.15%)
Oct 08, 2009 3.587 3.614 3.513 3.560 471,133 +0.02(+0.61%)
Oct 07, 2009 3.465 3.592 3.446 3.538 586,343 +0.04(+1.01%)
Oct 06, 2009 3.299 3.600 3.297 3.503 1,578,021 +0.25(+7.58%)
Oct 05, 2009 3.039 3.616 3.009 3.256 4,980,565 +0.22(+7.33%)
Oct 02, 2009 3.080 3.142 2.878 3.034 828,865 -0.10(-3.28%)
Oct 01, 2009 3.381 3.381 3.128 3.137 780,004 -0.24(-6.99%)
Sep 30, 2009 3.337 3.435 3.229 3.372 995,643 +0.05(+1.47%)
Sep 29, 2009 3.283 3.386 3.278 3.324 1,361,722 +0.04(+1.07%)
Sep 28, 2009 3.158 3.307 3.139 3.288 536,427 +0.15(+4.75%)
Sep 25, 2009 3.093 3.253 3.085 3.139 929,441 +0.02(+0.70%)
Sep 24, 2009 3.172 3.264 3.092 3.118 1,054,470 -0.06(-1.88%)
Sep 23, 2009 3.218 3.272 3.166 3.177 985,436 -0.02(-0.76%)
Sep 22, 2009 3.101 3.221 3.088 3.202 526,379 +0.14(+4.70%)
Sep 21, 2009 3.091 3.107 3.012 3.058 665,377 -0.07(-2.34%)
Sep 18, 2009 3.142 3.226 3.063 3.131 1,150,716 +0.04(+1.14%)
Sep 17, 2009 3.082 3.188 3.072 3.096 642,028 -0.02(-0.61%)
Sep 16, 2009 3.085 3.128 3.055 3.115 588,622 +0.04(+1.14%)
Sep 15, 2009 2.977 3.080 2.955 3.080 918,014 +0.10(+3.27%)
Sep 14, 2009 2.909 3.001 2.847 2.982 456,566 +0.05(+1.57%)
Sep 11, 2009 2.903 2.998 2.901 2.936 787,179 +0.05(+1.59%)
Sep 10, 2009 2.882 2.906 2.798 2.890 440,026 +0.01(+0.38%)
Sep 09, 2009 2.887 2.906 2.825 2.879 687,639 -0.00(-0.09%)
Sep 08, 2009 2.741 2.890 2.725 2.882 778,768 +0.17(+6.19%)
Sep 04, 2009 2.613 2.714 2.597 2.714 443,103 +0.10(+3.95%)
Sep 03, 2009 2.684 2.697 2.581 2.611 547,290 -0.07(-2.43%)
Sep 02, 2009 2.646 2.727 2.578 2.676 2,162,202 +0.00(+0.00%)
Sep 01, 2009 2.622 2.817 2.622 2.676 1,430,273 +0.05(+1.96%)
Aug 31, 2009 2.608 2.649 2.524 2.624 598,405 -0.03(-1.12%)
Aug 28, 2009 2.787 2.795 2.624 2.654 616,126 -0.12(-4.30%)
Aug 27, 2009 2.706 2.779 2.622 2.773 282,869 +0.05(+1.69%)
Aug 26, 2009 2.735 2.752 2.635 2.727 716,352 -0.00(-0.10%)
Aug 25, 2009 2.765 2.779 2.706 2.730 667,295 -0.01(-0.30%)
Aug 24, 2009 2.654 2.752 2.654 2.738 785,390 +0.09(+3.38%)
Aug 21, 2009 2.624 2.654 2.605 2.649 715,297 +0.07(+2.84%)
Aug 20, 2009 2.505 2.597 2.481 2.575 692,456 +0.07(+2.70%)
Aug 19, 2009 2.429 2.543 2.407 2.508 718,794 +0.04(+1.54%)
Aug 18, 2009 2.407 2.483 2.391 2.470 747,639 +0.11(+4.47%)
Aug 17, 2009 2.405 2.405 2.331 2.364 613,414 -0.10(-4.07%)
Aug 14, 2009 2.521 2.521 2.405 2.464 629,475 -0.06(-2.26%)
Aug 13, 2009 2.502 2.527 2.459 2.521 469,337 +0.06(+2.42%)
Aug 12, 2009 2.402 2.491 2.402 2.462 735,182 +0.07(+2.95%)
Aug 11, 2009 2.432 2.470 2.386 2.391 571,171 -0.07(-2.76%)
Aug 10, 2009 2.375 2.516 2.375 2.459 666,108 +0.07(+2.83%)
Aug 07, 2009 2.518 2.567 2.391 2.391 935,247 -0.05(-2.11%)
Aug 06, 2009 2.565 2.575 2.361 2.443 720,749 +0.04(+1.58%)
Aug 05, 2009 2.451 2.472 2.345 2.405 639,497 -0.04(-1.44%)
Aug 04, 2009 2.386 2.500 2.361 2.440 1,327,974 +0.03(+1.18%)
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.