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

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 7.223 7.223 7.191 7.191 3,001 -0.05(-0.66%)
Apr 29, 2003 7.119 7.245 7.119 7.239 12,380 +0.12(+1.72%)
Apr 28, 2003 7.085 7.117 7.085 7.117 2,251 +0.06(+0.83%)
Apr 25, 2003 7.037 7.064 7.037 7.058 6,377 +0.01(+0.15%)
Apr 24, 2003 7.034 7.048 7.034 7.048 1,500 +0.02(+0.30%)
Apr 23, 2003 7.010 7.026 7.010 7.026 5,252 +0.04(+0.53%)
Apr 22, 2003 7.090 7.095 6.989 6.989 8,253 -0.12(-1.65%)
Apr 21, 2003 7.032 7.106 7.032 7.106 4,126 +0.08(+1.14%)
Apr 17, 2003 7.050 7.050 7.026 7.026 1,875 -0.04(-0.60%)
Apr 16, 2003 7.093 7.093 7.069 7.069 1,125 -0.03(-0.45%)
Apr 15, 2003 7.101 7.101 7.101 7.101 0 +0.00(+0.00%)
Apr 14, 2003 7.037 7.101 7.037 7.101 4,502 +0.09(+1.29%)
Apr 11, 2003 7.029 7.029 7.010 7.010 1,500 -0.03(-0.38%)
Apr 10, 2003 7.037 7.037 7.037 7.037 375 -0.01(-0.08%)
Apr 09, 2003 7.042 7.042 7.042 7.042 375 -0.01(-0.19%)
Apr 08, 2003 6.984 7.056 6.970 7.056 11,255 +0.04(+0.61%)
Apr 07, 2003 7.026 7.026 7.013 7.013 1,875 +0.04(+0.61%)
Apr 04, 2003 6.952 6.970 6.930 6.970 7,878 +0.00(+0.00%)
Apr 03, 2003 7.010 7.010 6.970 6.970 3,751 -0.07(-0.95%)
Apr 02, 2003 7.037 7.037 7.037 7.037 0 +0.00(+0.00%)
Apr 01, 2003 6.944 7.037 6.944 7.037 4,502 +0.07(+0.96%)
Mar 31, 2003 6.957 7.010 6.957 6.970 7,503 -0.00(-0.04%)
Mar 28, 2003 7.058 7.103 6.936 6.973 10,504 -0.10(-1.43%)
Mar 27, 2003 7.090 7.117 7.050 7.074 13,506 +0.01(+0.15%)
Mar 26, 2003 6.906 7.090 6.904 7.064 15,757 +0.15(+2.20%)
Mar 25, 2003 6.936 6.936 6.904 6.912 3,751 -0.05(-0.65%)
Mar 24, 2003 6.930 6.957 6.930 6.957 5,252 +0.02(+0.35%)
Mar 21, 2003 6.933 6.933 6.933 6.933 4,502 -0.00(-0.04%)
Mar 20, 2003 6.936 6.936 6.936 6.936 1,500 +0.01(+0.08%)
Mar 19, 2003 7.040 7.040 6.930 6.930 5,627 -0.13(-1.89%)
Mar 18, 2003 7.090 7.090 7.064 7.064 3,376 -0.09(-1.19%)
Mar 17, 2003 6.944 7.149 6.944 7.149 16,507 +0.22(+3.15%)
Mar 14, 2003 7.053 7.053 6.885 6.930 7,503 -0.16(-2.26%)
Mar 13, 2003 7.271 7.271 7.090 7.090 12,755 -0.17(-2.35%)
Mar 12, 2003 7.127 7.261 7.127 7.261 3,751 +0.15(+2.14%)
Mar 11, 2003 7.103 7.114 7.024 7.109 5,252 +0.05(+0.64%)
Mar 10, 2003 7.037 7.064 6.888 7.064 26,636 +0.00(+0.00%)
Mar 07, 2003 7.263 7.303 7.064 7.064 15,006 -0.17(-2.39%)
Mar 06, 2003 7.127 7.237 7.090 7.237 10,879 +0.12(+1.69%)
Mar 05, 2003 7.064 7.117 6.917 7.117 39,392 +0.05(+0.75%)
Mar 04, 2003 7.258 7.258 7.064 7.064 21,759 -0.17(-2.39%)
Mar 03, 2003 7.186 7.317 7.117 7.237 45,020 +0.07(+0.93%)
Feb 28, 2003 7.010 7.170 6.866 7.170 75,784 +0.16(+2.24%)
Feb 27, 2003 7.170 7.170 7.013 7.013 19,133 -0.13(-1.83%)
Feb 26, 2003 7.165 7.170 7.130 7.143 7,128 +0.00(+0.00%)
Feb 25, 2003 7.157 7.183 7.143 7.143 4,502 +0.01(+0.19%)
Feb 24, 2003 7.189 7.189 7.125 7.130 6,753 -0.04(-0.56%)
Feb 21, 2003 7.210 7.210 7.170 7.170 3,001 -0.03(-0.37%)
Feb 20, 2003 7.202 7.202 7.197 7.197 1,500 +0.00(+0.04%)
Feb 19, 2003 7.242 7.242 7.194 7.194 3,376 -0.06(-0.85%)
Feb 18, 2003 7.290 7.303 7.210 7.255 11,255 -0.01(-0.11%)
Feb 14, 2003 7.170 7.263 7.130 7.263 14,256 +0.04(+0.55%)
Feb 13, 2003 7.109 7.277 7.109 7.223 18,758 +0.15(+2.11%)
Feb 12, 2003 7.085 7.135 7.064 7.074 25,886 +0.04(+0.61%)
Feb 11, 2003 7.018 7.032 7.008 7.032 5,627 +0.04(+0.53%)
Feb 10, 2003 6.957 6.994 6.957 6.994 13,506 +0.05(+0.65%)
Feb 07, 2003 6.965 6.973 6.949 6.949 3,376 +0.02(+0.23%)
Feb 06, 2003 6.978 6.978 6.930 6.933 7,128 -0.04(-0.54%)
Feb 05, 2003 7.010 7.032 6.970 6.970 7,878 -0.01(-0.08%)
Feb 04, 2003 6.970 6.976 6.970 6.976 1,875 +0.02(+0.27%)
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.