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 (%)
Nov 30, 2009 2.012 2.012 1.914 1.987 2,262,256 -0.03(-1.48%)
Nov 27, 2009 1.998 2.039 1.990 2.017 650,830 -0.09(-4.25%)
Nov 25, 2009 2.066 2.126 2.025 2.107 996,506 +0.04(+1.97%)
Nov 24, 2009 2.098 2.101 1.952 2.066 1,861,969 -0.01(-0.39%)
Nov 23, 2009 1.979 2.082 1.979 2.074 2,533,628 +0.12(+6.10%)
Nov 20, 2009 1.966 1.979 1.884 1.955 1,462,179 +0.01(+0.56%)
Nov 19, 2009 1.955 1.985 1.914 1.944 1,521,386 -0.03(-1.65%)
Nov 18, 2009 2.042 2.052 1.968 1.976 1,671,300 -0.05(-2.67%)
Nov 17, 2009 2.107 2.126 1.963 2.031 2,409,065 -0.10(-4.59%)
Nov 16, 2009 2.172 2.223 2.117 2.128 1,405,428 -0.02(-1.13%)
Nov 13, 2009 2.196 2.204 2.107 2.153 1,997,483 -0.05(-2.22%)
Nov 12, 2009 2.261 2.280 2.185 2.201 1,084,107 -0.07(-2.87%)
Nov 11, 2009 2.220 2.345 2.215 2.267 3,403,126 +0.06(+2.58%)
Nov 10, 2009 2.204 2.229 2.155 2.210 2,686,821 +0.01(+0.62%)
Nov 09, 2009 2.304 2.340 2.142 2.196 5,058,227 -0.11(-4.71%)
Nov 06, 2009 2.386 2.440 2.196 2.304 10,609,920 -0.49(-17.56%)
Nov 05, 2009 2.792 2.828 2.717 2.795 960,499 -0.00(-0.10%)
Nov 04, 2009 2.947 2.969 2.787 2.798 1,179,233 -0.14(-4.71%)
Nov 03, 2009 2.763 3.077 2.711 2.936 1,622,845 +0.13(+4.74%)
Nov 02, 2009 2.874 2.939 2.662 2.803 1,661,533 -0.05(-1.71%)
Oct 30, 2009 3.047 3.058 2.836 2.852 854,404 -0.22(-7.15%)
Oct 29, 2009 2.944 3.112 2.944 3.072 874,676 +0.15(+5.30%)
Oct 28, 2009 3.140 3.145 2.830 2.917 1,192,851 -0.24(-7.56%)
Oct 27, 2009 3.129 3.253 3.088 3.156 646,625 +0.05(+1.66%)
Oct 26, 2009 3.248 3.370 3.064 3.104 1,062,452 -0.13(-4.02%)
Oct 23, 2009 3.335 3.337 3.207 3.234 1,490,971 -0.30(-8.44%)
Oct 22, 2009 3.541 3.579 3.432 3.533 498,068 -0.03(-0.76%)
Oct 21, 2009 3.573 3.674 3.530 3.560 703,394 -0.05(-1.28%)
Oct 20, 2009 3.611 3.641 3.552 3.606 1,162,399 -0.05(-1.41%)
Oct 19, 2009 3.647 3.722 3.579 3.657 532,504 +0.01(+0.30%)
Oct 16, 2009 3.665 3.731 3.628 3.647 449,480 -0.05(-1.32%)
Oct 15, 2009 3.611 3.722 3.598 3.695 336,366 +0.05(+1.34%)
Oct 14, 2009 3.655 3.674 3.554 3.647 594,765 +0.07(+1.97%)
Oct 13, 2009 3.636 3.636 3.462 3.576 815,162 -0.05(-1.42%)
Oct 12, 2009 3.714 3.766 3.598 3.628 788,956 +0.07(+2.06%)
Oct 09, 2009 3.576 3.630 3.538 3.554 383,681 -0.01(-0.15%)
Oct 08, 2009 3.587 3.614 3.514 3.560 471,102 +0.02(+0.61%)
Oct 07, 2009 3.465 3.592 3.446 3.538 586,304 +0.04(+1.01%)
Oct 06, 2009 3.299 3.600 3.297 3.503 1,577,916 +0.25(+7.58%)
Oct 05, 2009 3.039 3.617 3.009 3.256 4,980,234 +0.22(+7.33%)
Oct 02, 2009 3.080 3.142 2.878 3.034 828,810 -0.10(-3.28%)
Oct 01, 2009 3.381 3.381 3.129 3.137 779,952 -0.24(-6.99%)
Sep 30, 2009 3.337 3.435 3.229 3.373 995,576 +0.05(+1.47%)
Sep 29, 2009 3.283 3.386 3.278 3.324 1,361,631 +0.04(+1.07%)
Sep 28, 2009 3.158 3.308 3.140 3.289 536,392 +0.15(+4.75%)
Sep 25, 2009 3.093 3.253 3.085 3.140 929,380 +0.02(+0.70%)
Sep 24, 2009 3.172 3.264 3.092 3.118 1,054,400 -0.06(-1.88%)
Sep 23, 2009 3.218 3.272 3.167 3.177 985,370 -0.02(-0.76%)
Sep 22, 2009 3.102 3.221 3.088 3.202 526,344 +0.14(+4.70%)
Sep 21, 2009 3.091 3.107 3.012 3.058 665,333 -0.07(-2.34%)
Sep 18, 2009 3.142 3.226 3.064 3.131 1,150,640 +0.04(+1.14%)
Sep 17, 2009 3.083 3.188 3.072 3.096 641,985 -0.02(-0.61%)
Sep 16, 2009 3.085 3.129 3.055 3.115 588,583 +0.04(+1.14%)
Sep 15, 2009 2.977 3.080 2.955 3.080 917,953 +0.10(+3.27%)
Sep 14, 2009 2.909 3.001 2.847 2.982 456,536 +0.05(+1.57%)
Sep 11, 2009 2.904 2.999 2.901 2.936 787,126 +0.05(+1.59%)
Sep 10, 2009 2.882 2.906 2.798 2.890 439,997 +0.01(+0.38%)
Sep 09, 2009 2.887 2.906 2.825 2.879 687,593 -0.00(-0.09%)
Sep 08, 2009 2.741 2.890 2.725 2.882 778,717 +0.17(+6.19%)
Sep 04, 2009 2.614 2.714 2.597 2.714 443,073 +0.10(+3.95%)
Sep 03, 2009 2.684 2.698 2.581 2.611 547,254 -0.07(-2.43%)
Sep 02, 2009 2.646 2.727 2.578 2.676 2,162,059 +0.00(+0.00%)
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.