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: 6:30 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 (%)
Apr 30, 2010 2.367 2.380 2.242 2.302 2,495,969 -0.05(-2.30%)
Apr 29, 2010 2.294 2.356 2.267 2.356 943,654 +0.08(+3.45%)
Apr 28, 2010 2.248 2.285 2.193 2.277 780,351 +0.04(+1.70%)
Apr 27, 2010 2.329 2.332 2.237 2.239 973,582 -0.09(-3.95%)
Apr 26, 2010 2.348 2.348 2.283 2.332 923,341 +0.01(+0.23%)
Apr 23, 2010 2.264 2.326 2.239 2.326 818,445 +0.08(+3.50%)
Apr 22, 2010 2.163 2.258 2.163 2.248 854,791 +0.07(+3.11%)
Apr 21, 2010 2.229 2.231 2.180 2.180 568,489 -0.04(-1.59%)
Apr 20, 2010 2.177 2.218 2.169 2.215 616,114 +0.04(+1.87%)
Apr 19, 2010 2.237 2.248 2.158 2.174 1,278,910 -0.07(-3.14%)
Apr 16, 2010 2.248 2.264 2.174 2.245 1,430,174 -0.01(-0.24%)
Apr 15, 2010 2.253 2.288 2.239 2.250 1,166,401 +0.01(+0.24%)
Apr 14, 2010 2.150 2.250 2.150 2.245 1,071,622 +0.10(+4.68%)
Apr 13, 2010 2.161 2.187 2.145 2.145 1,682,724 -0.05(-2.35%)
Apr 12, 2010 2.250 2.264 2.145 2.196 2,625,500 -0.07(-2.88%)
Apr 09, 2010 2.348 2.367 2.239 2.261 1,756,087 -0.09(-4.03%)
Apr 08, 2010 2.386 2.389 2.299 2.356 1,165,379 -0.03(-1.25%)
Apr 07, 2010 2.483 2.483 2.378 2.386 1,108,927 -0.11(-4.35%)
Apr 06, 2010 2.470 2.551 2.470 2.494 846,131 +0.02(+0.66%)
Apr 05, 2010 2.435 2.478 2.424 2.478 760,791 +0.06(+2.35%)
Apr 01, 2010 2.378 2.421 2.421 2.421 683,842 +0.05(+2.06%)
Mar 31, 2010 2.378 2.413 2.361 2.372 768,562 -0.01(-0.34%)
Mar 30, 2010 2.426 2.435 2.372 2.380 855,551 -0.04(-1.79%)
Mar 29, 2010 2.386 2.443 2.378 2.424 1,538,630 +0.07(+2.76%)
Mar 26, 2010 2.345 2.370 2.313 2.359 1,280,629 +0.03(+1.40%)
Mar 25, 2010 2.375 2.402 2.321 2.326 1,208,918 -0.04(-1.61%)
Mar 24, 2010 2.372 2.376 2.345 2.364 2,583,647 -0.01(-0.57%)
Mar 23, 2010 2.383 2.391 2.351 2.378 1,265,868 +0.01(+0.34%)
Mar 22, 2010 2.397 2.410 2.345 2.370 1,346,335 -0.04(-1.80%)
Mar 19, 2010 2.440 2.483 2.359 2.413 1,387,775 -0.04(-1.66%)
Mar 18, 2010 2.500 2.521 2.424 2.454 1,299,765 -0.01(-0.44%)
Mar 17, 2010 2.440 2.511 2.429 2.464 1,407,350 +0.04(+1.45%)
Mar 16, 2010 2.432 2.437 2.348 2.429 1,497,869 -0.01(-0.22%)
Mar 15, 2010 2.418 2.440 2.410 2.435 1,814,173 -0.08(-3.02%)
Mar 12, 2010 2.511 2.543 2.470 2.511 1,401,828 +0.03(+1.09%)
Mar 11, 2010 2.546 2.603 2.475 2.483 3,185,237 -0.07(-2.86%)
Mar 10, 2010 2.462 2.588 2.440 2.557 2,959,628 +0.12(+4.78%)
Mar 09, 2010 2.435 2.464 2.421 2.440 2,301,568 +0.01(+0.56%)
Mar 08, 2010 2.416 2.467 2.410 2.426 2,410,319 +0.03(+1.24%)
Mar 05, 2010 2.361 2.410 2.361 2.397 2,011,938 +0.06(+2.67%)
Mar 04, 2010 2.348 2.437 2.332 2.334 2,520,954 +0.01(+0.35%)
Mar 03, 2010 2.313 2.348 2.299 2.326 2,314,935 +0.03(+1.18%)
Mar 02, 2010 2.348 2.372 2.288 2.299 4,284,991 +0.08(+3.54%)
Mar 01, 2010 2.150 2.250 2.136 2.220 1,816,110 -0.01(-0.37%)
Feb 26, 2010 2.223 2.245 2.185 2.229 1,623,288 +0.02(+0.86%)
Feb 25, 2010 2.155 2.223 2.117 2.210 1,226,667 +0.02(+0.99%)
Feb 24, 2010 2.191 2.229 2.174 2.188 421,606 +0.01(+0.62%)
Feb 23, 2010 2.237 2.248 2.169 2.174 609,176 -0.07(-3.14%)
Feb 22, 2010 2.250 2.280 2.223 2.245 510,259 -0.01(-0.24%)
Feb 19, 2010 2.250 2.264 2.237 2.250 623,569 -0.00(-0.12%)
Feb 18, 2010 2.248 2.269 2.231 2.253 622,908 -0.00(-0.12%)
Feb 17, 2010 2.250 2.280 2.218 2.256 898,957 +0.01(+0.48%)
Feb 16, 2010 2.253 2.253 2.191 2.245 604,827 +0.02(+1.10%)
Feb 12, 2010 2.096 2.220 2.220 2.220 1,398,298 +0.10(+4.87%)
Feb 11, 2010 2.123 2.142 2.082 2.117 921,567 -0.02(-1.14%)
Feb 10, 2010 2.128 2.163 2.109 2.142 947,726 +0.00(+0.00%)
Feb 09, 2010 2.136 2.153 2.066 2.142 1,341,754 +0.02(+1.15%)
Feb 08, 2010 2.163 2.172 2.098 2.117 871,924 -0.04(-1.76%)
Feb 05, 2010 2.161 2.166 2.085 2.155 1,730,050 -0.01(-0.50%)
Feb 04, 2010 2.212 2.215 2.139 2.166 2,044,717 -0.04(-1.60%)
Feb 03, 2010 2.253 2.280 2.182 2.201 3,501,099 -0.07(-3.10%)
Feb 02, 2010 2.237 2.277 2.201 2.272 835,058 +0.04(+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.