Indicators

Cvr Energy Inc (NY: CVI )

28.55 -0.30 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.450	2.596	2.450	2.548	1,200,354	+0.12(+4.82%)
May 28, 2009	2.372	2.439	2.303	2.431	1,036,650	+0.07(+2.82%)
May 27, 2009	2.322	2.463	2.314	2.364	1,678,157	+0.04(+1.84%)
May 26, 2009	2.159	2.348	2.132	2.322	1,111,762	+0.14(+6.61%)
May 22, 2009	2.204	2.239	2.178	2.178	1,096,298	-0.01(-0.37%)
May 21, 2009	2.180	2.234	2.106	2.186	1,225,134	-0.02(-0.97%)
May 20, 2009	2.234	2.332	2.196	2.207	1,723,996	+0.02(+0.98%)
May 19, 2009	2.055	2.242	2.020	2.186	1,596,979	+0.14(+6.77%)
May 18, 2009	2.066	2.092	2.015	2.047	758,376	+0.00(+0.00%)
May 15, 2009	2.015	2.140	2.002	2.047	663,338	+0.02(+1.19%)
May 14, 2009	1.978	2.116	1.866	2.023	1,017,171	+0.05(+2.71%)
May 13, 2009	2.052	2.098	1.959	1.970	967,390	-0.15(-6.93%)
May 12, 2009	2.196	2.218	2.087	2.116	1,077,468	-0.05(-2.34%)
May 11, 2009	2.092	2.169	2.087	2.167	1,822,639	+0.03(+1.50%)
May 08, 2009	2.063	2.162	2.063	2.135	1,097,506	+0.12(+6.09%)
May 07, 2009	2.204	2.260	1.954	2.012	1,494,306	-0.11(-5.15%)
May 06, 2009	2.263	2.340	2.090	2.122	1,852,116	-0.11(-4.78%)
May 05, 2009	2.060	2.244	2.060	2.228	2,113,867	+0.17(+8.01%)
May 04, 2009	2.067	2.079	2.058	2.063	1,466,656	+0.10(+5.02%)

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.