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 (%)
Dec 31, 2010 4.083 4.161 4.042 4.115 946,277 +0.03(+0.73%)
Dec 30, 2010 4.140 4.142 4.085 4.085 741,900 -0.05(-1.18%)
Dec 29, 2010 3.972 4.153 3.963 4.134 1,329,519 +0.19(+4.81%)
Dec 28, 2010 3.977 3.977 3.925 3.944 1,045,252 -0.03(-0.82%)
Dec 27, 2010 3.961 3.988 3.896 3.977 828,488 -0.01(-0.34%)
Dec 23, 2010 4.047 4.061 3.980 3.991 1,083,578 -0.05(-1.27%)
Dec 22, 2010 3.980 4.113 3.966 4.042 2,663,646 +0.07(+1.64%)
Dec 21, 2010 3.814 4.001 3.809 3.977 3,482,124 +0.18(+4.86%)
Dec 20, 2010 3.649 3.833 3.649 3.793 2,333,849 +0.14(+3.71%)
Dec 17, 2010 3.578 3.657 3.543 3.657 2,685,885 +0.05(+1.43%)
Dec 16, 2010 3.576 3.635 3.516 3.606 1,695,768 +0.03(+0.91%)
Dec 15, 2010 3.600 3.679 3.557 3.573 1,759,738 -0.04(-1.20%)
Dec 14, 2010 3.649 3.673 3.576 3.616 3,877,041 -0.03(-0.89%)
Dec 13, 2010 3.644 3.825 3.611 3.649 4,130,578 +0.02(+0.45%)
Dec 10, 2010 3.524 3.644 3.519 3.633 2,356,631 +0.11(+3.24%)
Dec 09, 2010 3.546 3.587 3.494 3.519 1,630,046 +0.01(+0.23%)
Dec 08, 2010 3.516 3.549 3.473 3.511 2,260,473 +0.02(+0.47%)
Dec 07, 2010 3.511 3.587 3.470 3.494 3,752,651 +0.08(+2.22%)
Dec 06, 2010 3.416 3.508 3.410 3.419 2,635,166 +0.01(+0.24%)
Dec 03, 2010 3.356 3.432 3.356 3.410 1,647,206 +0.04(+1.21%)
Dec 02, 2010 3.348 3.400 3.337 3.370 3,368,917 +0.09(+2.64%)
Dec 01, 2010 3.337 3.378 3.204 3.283 3,242,011 +0.02(+0.67%)
Nov 30, 2010 3.199 3.269 3.134 3.261 3,659,511 +0.00(+0.00%)
Nov 29, 2010 3.191 3.269 3.185 3.261 3,403,790 +0.04(+1.09%)
Nov 26, 2010 3.091 3.261 3.077 3.226 1,992,776 +0.11(+3.48%)
Nov 24, 2010 3.145 3.118 3.118 3.118 4,051,536 +0.00(+0.00%)
Nov 23, 2010 3.036 3.131 3.023 3.118 3,485,208 +0.03(+0.88%)
Nov 22, 2010 3.036 3.123 3.025 3.091 4,698,706 +0.03(+0.88%)
Nov 19, 2010 2.893 3.082 2.847 3.063 41,302,072 -0.05(-1.65%)
Nov 18, 2010 2.982 3.175 2.969 3.115 7,819,473 +0.12(+3.98%)
Nov 17, 2010 2.790 3.020 2.659 2.996 5,865,716 +0.01(+0.18%)
Nov 16, 2010 3.020 3.044 2.928 2.990 1,410,066 -0.05(-1.78%)
Nov 15, 2010 3.004 3.107 2.985 3.044 820,554 +0.07(+2.28%)
Nov 12, 2010 3.034 3.091 2.944 2.977 1,294,034 -0.09(-3.00%)
Nov 11, 2010 3.082 3.123 3.069 3.069 1,151,269 -0.06(-1.99%)
Nov 10, 2010 3.153 3.158 3.047 3.131 1,407,561 -0.01(-0.26%)
Nov 09, 2010 3.172 3.183 3.115 3.139 1,414,408 -0.02(-0.77%)
Nov 08, 2010 3.172 3.191 3.145 3.164 1,283,086 -0.01(-0.43%)
Nov 05, 2010 3.185 3.204 3.118 3.177 1,682,175 -0.01(-0.26%)
Nov 04, 2010 3.053 3.231 2.977 3.185 2,440,254 +0.23(+7.80%)
Nov 03, 2010 2.887 2.960 2.860 2.955 2,084,389 +0.08(+2.83%)
Nov 02, 2010 2.749 3.020 2.744 2.874 5,917,539 +0.29(+11.34%)
Nov 01, 2010 2.586 2.662 2.554 2.581 949,784 +0.00(+0.00%)
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%)
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.