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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 1.985 2.006 1.925 1.987 834,457 +0.01(+0.55%)
Jun 29, 2009 1.933 2.024 1.922 1.976 954,207 +0.05(+2.39%)
Jun 26, 2009 1.917 1.936 1.858 1.930 4,259,673 +0.00(+0.14%)
Jun 25, 2009 1.929 1.955 1.901 1.928 1,083,104 +0.10(+5.49%)
Jun 24, 2009 1.876 1.922 1.789 1.827 890,879 -0.03(-1.75%)
Jun 23, 2009 1.865 1.895 1.762 1.860 1,124,555 +0.02(+1.18%)
Jun 22, 2009 2.006 2.006 1.795 1.838 1,709,059 -0.20(-9.60%)
Jun 19, 2009 2.185 2.188 2.004 2.033 1,440,904 -0.12(-5.66%)
Jun 18, 2009 2.172 2.193 2.120 2.155 624,421 -0.02(-1.12%)
Jun 17, 2009 2.280 2.280 2.031 2.180 1,625,272 -0.11(-4.63%)
Jun 16, 2009 2.337 2.402 2.264 2.285 1,026,777 +0.00(+0.12%)
Jun 15, 2009 2.342 2.364 2.277 2.283 1,053,320 -0.13(-5.39%)
Jun 12, 2009 2.399 2.478 2.345 2.413 811,994 -0.01(-0.22%)
Jun 11, 2009 2.459 2.494 2.405 2.418 939,973 -0.02(-1.00%)
Jun 10, 2009 2.489 2.543 2.345 2.443 1,081,927 -0.03(-1.21%)
Jun 09, 2009 2.372 2.551 2.372 2.473 1,043,257 +0.11(+4.83%)
Jun 08, 2009 2.340 2.405 2.313 2.359 742,614 -0.02(-0.80%)
Jun 05, 2009 2.494 2.543 2.348 2.378 1,327,542 -0.08(-3.20%)
Jun 04, 2009 2.345 2.481 2.277 2.456 1,740,577 +0.18(+7.86%)
Jun 03, 2009 2.657 2.657 2.220 2.277 3,031,029 -0.43(-16.00%)
Jun 02, 2009 2.760 2.912 2.711 2.711 2,039,926 -0.08(-2.82%)
Jun 01, 2009 2.660 2.806 2.619 2.790 1,238,695 +0.20(+7.64%)
May 29, 2009 2.492 2.641 2.492 2.592 1,180,129 +0.12(+4.82%)
May 28, 2009 2.413 2.481 2.342 2.473 1,019,183 +0.07(+2.82%)
May 27, 2009 2.361 2.505 2.353 2.405 1,649,882 +0.04(+1.84%)
May 26, 2009 2.196 2.389 2.169 2.361 1,093,030 +0.15(+6.61%)
May 22, 2009 2.242 2.277 2.215 2.215 1,077,826 -0.01(-0.37%)
May 21, 2009 2.218 2.272 2.142 2.223 1,204,491 -0.02(-0.97%)
May 20, 2009 2.272 2.372 2.234 2.245 1,694,947 +0.02(+0.98%)
May 19, 2009 2.090 2.280 2.055 2.223 1,570,070 +0.14(+6.77%)
May 18, 2009 2.101 2.128 2.050 2.082 745,598 +0.00(+0.00%)
May 15, 2009 2.050 2.177 2.036 2.082 652,162 +0.02(+1.19%)
May 14, 2009 2.012 2.153 1.898 2.058 1,000,032 +0.05(+2.71%)
May 13, 2009 2.088 2.134 1.993 2.004 951,090 -0.15(-6.93%)
May 12, 2009 2.234 2.256 2.123 2.153 1,059,313 -0.05(-2.34%)
May 11, 2009 2.128 2.206 2.123 2.204 1,791,928 +0.03(+1.50%)
May 08, 2009 2.098 2.199 2.098 2.172 1,079,013 +0.12(+6.09%)
May 07, 2009 2.242 2.299 1.987 2.047 1,469,128 -0.11(-5.15%)
May 06, 2009 2.302 2.380 2.126 2.158 1,820,908 -0.11(-4.78%)
May 05, 2009 2.096 2.283 2.096 2.267 2,078,249 +0.17(+8.01%)
May 04, 2009 2.103 2.115 2.093 2.098 1,441,944 +0.10(+5.02%)
May 01, 2009 1.982 2.077 1.982 1.998 1,060,442 +0.00(+0.14%)
Apr 30, 2009 1.974 2.058 1.966 1.995 1,426,320 +0.04(+1.94%)
Apr 29, 2009 1.949 2.004 1.917 1.957 1,799,054 +0.05(+2.85%)
Apr 28, 2009 1.814 1.938 1.795 1.903 2,451,460 +0.07(+3.69%)
Apr 27, 2009 1.822 1.882 1.779 1.835 1,281,850 -0.02(-1.17%)
Apr 24, 2009 1.849 1.868 1.792 1.857 1,216,593 +0.05(+2.54%)
Apr 23, 2009 1.865 1.882 1.779 1.811 1,088,832 -0.03(-1.47%)
Apr 22, 2009 1.787 1.868 1.730 1.838 1,798,044 +0.01(+0.59%)
Apr 21, 2009 1.727 1.852 1.719 1.827 1,170,115 +0.11(+6.48%)
Apr 20, 2009 1.835 1.854 1.686 1.716 1,362,439 -0.15(-7.86%)
Apr 17, 2009 1.806 1.895 1.689 1.863 1,398,531 +0.06(+3.31%)
Apr 16, 2009 1.667 1.819 1.638 1.803 2,028,890 +0.14(+8.66%)
Apr 15, 2009 1.621 1.678 1.602 1.659 1,256,421 +0.02(+0.99%)
Apr 14, 2009 1.654 1.686 1.591 1.643 1,429,259 -0.05(-3.19%)
Apr 13, 2009 1.667 1.716 1.616 1.697 877,372 +0.02(+0.97%)
Apr 09, 2009 1.675 1.705 1.648 1.681 1,060,471 +0.04(+2.31%)
Apr 08, 2009 1.621 1.681 1.581 1.643 832,557 +0.04(+2.37%)
Apr 07, 2009 1.589 1.646 1.553 1.605 717,429 -0.04(-2.47%)
Apr 06, 2009 1.594 1.667 1.564 1.646 676,070 +0.02(+1.34%)
Apr 03, 2009 1.600 1.640 1.516 1.624 1,147,600 +0.01(+0.33%)
Apr 02, 2009 1.619 1.694 1.581 1.619 1,469,980 +0.04(+2.58%)
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.