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 28, 2017 10.12 10.35 9.834 10.01 2,824,786 -0.03(-0.32%)
Apr 27, 2017 9.230 10.12 9.230 10.04 4,583,281 +1.04(+11.53%)
Apr 26, 2017 9.253 9.326 8.983 9.006 1,778,236 -0.29(-3.10%)
Apr 25, 2017 9.230 9.418 9.125 9.294 1,616,692 +0.07(+0.79%)
Apr 24, 2017 8.951 9.285 8.884 9.221 2,103,832 +0.38(+4.29%)
Apr 21, 2017 8.517 8.942 8.517 8.841 1,595,472 +0.32(+3.81%)
Apr 20, 2017 8.325 8.563 8.261 8.517 1,275,473 +0.26(+3.10%)
Apr 19, 2017 8.498 8.498 8.178 8.261 1,465,076 -0.17(-2.06%)
Apr 18, 2017 8.270 8.553 8.187 8.434 1,433,956 +0.12(+1.43%)
Apr 17, 2017 8.105 8.315 8.046 8.315 1,508,787 +0.23(+2.89%)
Apr 13, 2017 8.091 8.297 8.017 8.082 1,411,606 -0.01(-0.11%)
Apr 12, 2017 8.256 8.471 8.041 8.091 1,491,423 -0.16(-1.89%)
Apr 11, 2017 8.265 8.361 8.059 8.247 2,378,653 -0.05(-0.55%)
Apr 10, 2017 8.192 8.439 8.151 8.293 1,110,285 +0.14(+1.74%)
Apr 07, 2017 8.183 8.361 8.046 8.151 1,947,806 -0.02(-0.28%)
Apr 06, 2017 8.475 8.521 8.078 8.174 2,698,525 -0.25(-2.93%)
Apr 05, 2017 9.043 9.226 8.315 8.421 2,919,757 -0.64(-7.07%)
Apr 04, 2017 9.130 9.226 8.983 9.061 1,372,526 -0.05(-0.55%)
Apr 03, 2017 9.125 9.285 8.924 9.111 1,432,651 -0.07(-0.80%)
Mar 31, 2017 9.093 9.317 9.052 9.184 1,591,220 +0.09(+1.01%)
Mar 30, 2017 9.235 9.308 9.056 9.093 1,255,296 -0.17(-1.83%)
Mar 29, 2017 8.896 9.331 8.873 9.262 1,676,525 +0.37(+4.11%)
Mar 28, 2017 9.015 9.134 8.754 8.896 2,009,390 -0.07(-0.82%)
Mar 27, 2017 8.677 9.043 8.636 8.969 1,037,116 +0.20(+2.24%)
Mar 24, 2017 8.905 8.947 8.764 8.773 1,103,208 -0.12(-1.39%)
Mar 23, 2017 8.919 9.098 8.855 8.896 1,002,721 -0.03(-0.36%)
Mar 22, 2017 8.915 9.125 8.782 8.928 1,047,358 -0.04(-0.41%)
Mar 21, 2017 9.463 9.610 8.892 8.965 1,675,637 -0.45(-4.81%)
Mar 20, 2017 9.239 9.486 9.196 9.418 1,329,403 +0.20(+2.13%)
Mar 17, 2017 9.701 9.742 9.095 9.221 2,855,954 -0.42(-4.32%)
Mar 16, 2017 9.541 9.829 9.450 9.637 1,228,164 +0.11(+1.10%)
Mar 15, 2017 9.271 9.591 9.148 9.532 2,118,137 +0.27(+2.96%)
Mar 14, 2017 9.468 9.468 9.157 9.258 1,712,866 -0.34(-3.57%)
Mar 13, 2017 9.756 9.427 9.601 978,667 +0.08(+0.86%)
Mar 10, 2017 9.633 9.710 9.349 9.518 1,405,696 -0.04(-0.43%)
Mar 09, 2017 9.683 9.756 9.381 9.559 1,076,812 -0.21(-2.20%)
Mar 08, 2017 9.720 10.04 9.715 9.774 1,065,002 -0.01(-0.14%)
Mar 07, 2017 9.976 9.976 9.729 9.788 949,110 -0.14(-1.38%)
Mar 06, 2017 10.14 10.21 9.816 9.925 1,291,630 -0.27(-2.69%)
Mar 03, 2017 10.27 10.37 10.12 10.20 1,523,422 -0.06(-0.62%)
Mar 02, 2017 10.69 10.82 10.23 10.26 1,550,336 -0.52(-4.79%)
Mar 01, 2017 10.63 11.04 10.60 10.78 2,390,739 +0.30(+2.84%)
Feb 28, 2017 10.16 10.91 10.14 10.48 3,632,782 +0.35(+3.48%)
Feb 27, 2017 10.15 10.26 9.898 10.13 1,347,186 -0.02(-0.23%)
Feb 24, 2017 10.29 10.38 10.00 10.15 1,190,561 -0.25(-2.42%)
Feb 23, 2017 10.24 10.43 10.09 10.41 1,473,393 +0.16(+1.61%)
Feb 22, 2017 10.58 10.74 10.20 10.24 2,270,608 -0.42(-3.90%)
Feb 21, 2017 10.74 10.85 10.48 10.66 1,802,520 +0.04(+0.34%)
Feb 17, 2017 10.62 10.62 10.62 0 +0.08(+0.72%)
Feb 16, 2017 10.04 10.90 9.820 10.55 4,868,770 +0.91(+9.47%)
Feb 15, 2017 9.762 9.762 9.498 9.633 1,448,636 -0.14(-1.46%)
Feb 14, 2017 9.476 9.803 9.418 9.776 1,139,846 +0.20(+2.10%)
Feb 13, 2017 9.668 9.825 9.516 9.574 870,835 -0.08(-0.83%)
Feb 10, 2017 9.838 9.838 9.447 9.655 925,714 -0.04(-0.46%)
Feb 09, 2017 9.856 9.964 9.615 9.700 959,138 -0.07(-0.69%)
Feb 08, 2017 9.507 9.820 9.297 9.767 1,448,998 +0.19(+2.01%)
Feb 07, 2017 9.633 9.803 9.508 9.574 1,446,562 -0.08(-0.79%)
Feb 06, 2017 9.785 10.04 9.610 9.650 1,288,959 -0.13(-1.37%)
Feb 03, 2017 9.776 9.905 9.642 9.785 1,156,905 +0.09(+0.97%)
Feb 02, 2017 9.780 9.838 9.516 9.691 1,481,280 -0.08(-0.78%)
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.