Indicators

Cvr Energy Inc (NY: CVI )

29.89 +0.42 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	2.186	2.207	2.149	2.191	1,650,998	+0.02(+0.86%)
Feb 25, 2010	2.119	2.186	2.082	2.172	1,247,606	+0.02(+0.99%)
Feb 24, 2010	2.154	2.191	2.138	2.151	428,803	+0.01(+0.62%)
Feb 23, 2010	2.199	2.210	2.133	2.138	619,575	-0.07(-3.14%)
Feb 22, 2010	2.212	2.242	2.186	2.207	518,969	-0.01(-0.24%)
Feb 19, 2010	2.212	2.226	2.199	2.212	634,213	-0.00(-0.12%)
Feb 18, 2010	2.210	2.231	2.194	2.215	633,542	-0.00(-0.12%)
Feb 17, 2010	2.212	2.242	2.180	2.218	914,303	+0.01(+0.48%)
Feb 16, 2010	2.215	2.215	2.154	2.207	615,152	+0.02(+1.10%)
Feb 12, 2010	2.061	2.183	2.183	2.183	1,422,168	+0.10(+4.87%)
Feb 11, 2010	2.087	2.106	2.047	2.082	937,299	-0.02(-1.14%)
Feb 10, 2010	2.093	2.127	2.074	2.106	963,904	+0.00(+0.00%)
Feb 09, 2010	2.101	2.117	2.031	2.106	1,364,659	+0.02(+1.15%)
Feb 08, 2010	2.127	2.135	2.063	2.082	886,809	-0.04(-1.76%)
Feb 05, 2010	2.125	2.130	2.050	2.119	1,759,583	-0.01(-0.50%)
Feb 04, 2010	2.175	2.178	2.103	2.130	2,079,622	-0.03(-1.60%)
Feb 03, 2010	2.215	2.242	2.146	2.165	3,560,865	-0.07(-3.10%)
Feb 02, 2010	2.199	2.239	2.165	2.234	849,313	+0.03(+1.58%)

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.