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

Cvr Energy Inc (NY: CVI )

30.38 -2.74 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2010 2.540 2.584 2.524 2.581 881,901 +0.02(+0.85%)
Oct 28, 2010 2.592 2.611 2.548 2.559 404,471 -0.01(-0.21%)
Oct 27, 2010 2.603 2.624 2.510 2.565 709,129 -0.05(-1.87%)
Oct 25, 2010 2.556 2.678 2.543 2.613 1,291,773 +0.10(+4.10%)
Oct 22, 2010 2.481 2.521 2.467 2.510 498,315 +0.02(+0.98%)
Oct 21, 2010 2.546 2.581 2.486 2.486 1,659,386 -0.04(-1.61%)
Oct 20, 2010 2.491 2.567 2.481 2.527 1,522,155 +0.05(+1.86%)
Oct 19, 2010 2.543 2.567 2.448 2.481 931,319 -0.11(-4.09%)
Oct 18, 2010 2.537 2.605 2.505 2.586 630,054 +0.04(+1.49%)
Oct 15, 2010 2.586 2.605 2.521 2.548 957,365 -0.01(-0.42%)
Oct 14, 2010 2.611 2.638 2.554 2.559 1,320,692 -0.05(-1.97%)
Oct 13, 2010 2.429 2.646 2.424 2.611 1,760,210 +0.18(+7.60%)
Oct 12, 2010 2.402 2.432 2.334 2.426 464,464 +0.01(+0.34%)
Oct 11, 2010 2.405 2.437 2.361 2.418 546,449 +0.02(+1.02%)
Oct 08, 2010 2.394 2.413 2.315 2.394 1,376,901 +0.08(+3.52%)
Oct 07, 2010 2.312 2.329 2.277 2.312 2,213 +0.01(+0.35%)
Oct 06, 2010 2.266 2.304 2.266 2.304 881,414 +0.03(+1.31%)
Oct 05, 2010 2.199 2.285 2.188 2.275 659,811 +0.11(+4.88%)
Oct 04, 2010 2.218 2.218 2.139 2.169 847,021 -0.05(-2.32%)
Oct 01, 2010 2.220 2.250 2.188 2.220 974,643 -0.02(-0.69%)
Sep 30, 2010 2.236 2.250 2.188 2.236 12,921 +0.04(+1.81%)
Sep 29, 2010 2.169 2.209 2.161 2.196 655,137 +0.01(+0.62%)
Sep 28, 2010 2.144 2.196 2.093 2.182 518,991 +0.05(+2.16%)
Sep 27, 2010 2.125 2.147 2.101 2.136 392,291 +0.01(+0.51%)
Sep 24, 2010 2.068 2.125 2.058 2.125 395,323 +0.09(+4.53%)
Sep 23, 2010 2.060 2.085 2.022 2.033 4,319 -0.07(-3.18%)
Sep 22, 2010 2.115 2.125 2.074 2.100 1,029,512 -0.03(-1.32%)
Sep 21, 2010 2.128 2.136 2.066 2.128 1,005,949 -0.01(-0.38%)
Sep 20, 2010 2.093 2.142 2.074 2.136 653,802 +0.04(+2.07%)
Sep 17, 2010 2.093 2.117 2.036 2.093 1,477,603 -0.05(-2.28%)
Sep 15, 2010 2.201 2.201 2.117 2.142 718,609 -0.07(-3.30%)
Sep 14, 2010 2.226 2.237 2.185 2.215 857,216 -0.01(-0.49%)
Sep 13, 2010 2.144 2.237 2.139 2.226 1,455,098 +0.10(+4.59%)
Sep 10, 2010 2.098 2.180 2.098 2.128 1,009,778 +0.05(+2.35%)
Sep 09, 2010 2.109 2.109 2.047 2.079 1,603,240 +0.01(+0.39%)
Sep 08, 2010 2.117 2.131 2.068 2.071 1,217,748 -0.03(-1.55%)
Sep 07, 2010 2.104 2.169 2.074 2.104 3,519 -0.01(-0.39%)
Sep 03, 2010 2.098 2.115 2.071 2.112 832,944 +0.04(+1.96%)
Sep 02, 2010 2.031 2.085 1.998 2.071 1,752 +0.02(+1.19%)
Sep 01, 2010 1.965 2.073 1.949 2.047 972,072 +0.11(+5.89%)
Aug 31, 2010 1.925 1.946 1.898 1.933 22,685 +0.01(+0.71%)
Aug 30, 2010 1.957 1.960 1.919 1.919 637,590 -0.04(-2.07%)
Aug 27, 2010 1.960 1.963 1.898 1.960 1,077,425 +0.04(+1.83%)
Aug 26, 2010 1.955 1.990 1.919 1.925 2,467 -0.02(-1.11%)
Aug 25, 2010 1.906 1.952 1.887 1.946 2,441 +0.02(+0.98%)
Aug 24, 2010 1.922 1.955 1.890 1.927 9,918 -0.03(-1.66%)
Aug 23, 2010 2.003 2.044 1.952 1.960 504,774 -0.04(-1.77%)
Aug 20, 2010 2.022 2.031 1.976 1.995 472,985 -0.05(-2.26%)
Aug 19, 2010 2.098 2.101 2.031 2.041 3,692 -0.07(-3.09%)
Aug 18, 2010 2.017 2.150 2.003 2.106 37,846 +0.09(+4.58%)
Aug 17, 2010 2.020 2.044 1.993 2.014 5,887 +0.01(+0.68%)
Aug 16, 2010 2.031 2.031 1.987 2.001 518,515 -0.05(-2.25%)
Aug 13, 2010 2.047 2.106 2.041 2.047 856,272 -0.01(-0.53%)
Aug 12, 2010 2.033 2.068 2.020 2.058 1,144,645 -0.01(-0.52%)
Aug 11, 2010 2.161 2.161 2.033 2.068 10,686 -0.14(-6.15%)
Aug 10, 2010 2.190 2.220 2.139 2.204 4,559 -0.01(-0.49%)
Aug 09, 2010 2.199 2.223 2.166 2.215 505,789 +0.04(+1.87%)
Aug 06, 2010 2.174 2.201 2.112 2.174 710,361 +0.01(+0.25%)
Aug 05, 2010 2.196 2.196 2.068 2.169 1,099,716 -0.05(-2.32%)
Aug 04, 2010 2.215 2.237 2.180 2.220 6,824 +0.02(+1.11%)
Aug 03, 2010 2.193 2.201 2.153 2.196 1,667,856 -0.01(-0.61%)
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.