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 (%)
Jul 31, 2017 8.969 9.049 8.791 8.847 2,236,203 -0.14(-1.56%)
Jul 28, 2017 9.212 9.343 8.894 8.988 3,735,039 -0.27(-2.93%)
Jul 27, 2017 10.06 10.10 9.184 9.259 4,923,723 -0.85(-8.38%)
Jul 26, 2017 10.45 10.45 10.06 10.11 1,888,285 -0.30(-2.92%)
Jul 25, 2017 10.43 10.52 10.31 10.41 1,114,410 +0.01(+0.13%)
Jul 24, 2017 10.41 10.46 10.30 10.40 698,859 +0.02(+0.18%)
Jul 21, 2017 10.51 10.53 10.29 10.38 951,382 -0.11(-1.03%)
Jul 20, 2017 10.74 10.74 10.36 10.48 1,286,959 -0.21(-1.93%)
Jul 19, 2017 10.43 10.75 10.41 10.69 997,949 +0.27(+2.56%)
Jul 18, 2017 10.48 10.54 10.34 10.42 856,124 -0.05(-0.45%)
Jul 17, 2017 10.43 10.71 10.38 10.47 943,051 +0.05(+0.45%)
Jul 14, 2017 10.45 10.59 10.35 10.42 537,006 -0.01(-0.09%)
Jul 13, 2017 10.28 10.49 10.12 10.43 1,350,063 +0.15(+1.50%)
Jul 12, 2017 10.57 10.63 10.23 10.28 776,625 -0.17(-1.61%)
Jul 11, 2017 10.64 10.73 10.41 10.45 997,582 -0.20(-1.89%)
Jul 10, 2017 10.08 10.66 10.07 10.65 1,498,859 +0.53(+5.22%)
Jul 07, 2017 9.844 10.14 9.755 10.12 711,141 +0.23(+2.37%)
Jul 06, 2017 10.05 10.17 9.821 9.886 1,091,264 -0.12(-1.22%)
Jul 05, 2017 10.29 10.35 9.923 10.01 1,166,290 -0.34(-3.30%)
Jul 03, 2017 10.24 10.48 10.22 10.35 526,928 +0.17(+1.65%)
Jun 30, 2017 10.30 10.30 9.961 10.18 1,019,368 -0.02(-0.23%)
Jun 29, 2017 10.17 10.27 10.03 10.20 1,000,638 +0.10(+1.02%)
Jun 28, 2017 10.08 10.40 10.06 10.10 1,014,178 +0.05(+0.51%)
Jun 27, 2017 10.01 10.28 9.858 10.05 798,219 +0.09(+0.94%)
Jun 26, 2017 9.769 10.02 9.722 9.956 750,259 +0.20(+2.01%)
Jun 23, 2017 9.507 9.778 9.470 9.760 1,467,002 +0.29(+3.06%)
Jun 22, 2017 9.264 9.530 9.222 9.470 792,369 +0.28(+3.00%)
Jun 21, 2017 9.404 9.465 9.067 9.194 819,580 -0.21(-2.19%)
Jun 20, 2017 9.638 9.685 9.198 9.399 1,294,371 -0.35(-3.60%)
Jun 19, 2017 9.619 9.912 9.530 9.750 998,009 +0.18(+1.86%)
Jun 16, 2017 9.381 9.591 9.292 9.573 1,376,711 +0.22(+2.35%)
Jun 15, 2017 9.376 9.559 9.226 9.353 1,189,724 -0.03(-0.30%)
Jun 14, 2017 9.984 9.984 9.147 9.381 1,940,990 -0.67(-6.70%)
Jun 13, 2017 10.08 10.16 9.816 10.05 1,362,472 -0.03(-0.33%)
Jun 12, 2017 10.11 10.45 9.998 10.09 1,463,157 +0.09(+0.89%)
Jun 09, 2017 9.573 10.11 9.509 9.998 1,572,058 +0.45(+4.75%)
Jun 08, 2017 9.287 9.816 9.240 9.544 1,365,674 +0.27(+2.87%)
Jun 07, 2017 9.399 9.591 9.175 9.278 1,085,015 -0.17(-1.78%)
Jun 06, 2017 9.451 9.615 9.273 9.446 1,252,806 -0.07(-0.74%)
Jun 05, 2017 9.395 9.568 9.273 9.516 962,608 +0.11(+1.14%)
Jun 02, 2017 9.535 9.577 9.325 9.409 974,654 -0.16(-1.71%)
Jun 01, 2017 9.367 9.615 9.212 9.573 815,583 +0.23(+2.50%)
May 31, 2017 9.535 9.596 9.109 9.339 1,276,063 -0.23(-2.44%)
May 30, 2017 9.591 9.690 9.418 9.573 1,002,211 -0.13(-1.30%)
May 26, 2017 9.690 9.825 9.591 9.699 873,386 -0.00(-0.05%)
May 25, 2017 10.06 10.29 9.699 9.704 1,025,690 -0.40(-3.94%)
May 24, 2017 9.975 10.19 9.882 10.10 1,108,917 +0.17(+1.70%)
May 23, 2017 10.10 10.14 9.783 9.933 1,205,942 -0.10(-1.03%)
May 22, 2017 10.06 10.18 9.994 10.04 1,005,590 +0.05(+0.52%)
May 19, 2017 9.933 10.04 9.830 9.984 1,059,576 +0.11(+1.14%)
May 18, 2017 9.694 9.947 9.675 9.872 981,821 +0.14(+1.39%)
May 17, 2017 9.853 9.923 9.638 9.736 1,152,406 -0.20(-1.98%)
May 16, 2017 10.16 10.20 9.802 9.933 956,506 -0.22(-2.12%)
May 15, 2017 10.48 10.60 10.10 10.15 1,430,797 -0.12(-1.19%)
May 12, 2017 10.43 10.48 10.24 10.27 758,594 -0.17(-1.61%)
May 11, 2017 10.54 10.59 10.34 10.44 1,215,242 -0.04(-0.36%)
May 10, 2017 10.41 10.57 10.34 10.48 1,185,511 +0.09(+0.86%)
May 09, 2017 10.41 10.60 10.17 10.39 2,046,330 -0.04(-0.40%)
May 08, 2017 10.25 10.47 10.21 10.43 1,185,513 +0.18(+1.78%)
May 05, 2017 9.984 10.27 9.858 10.25 1,509,194 +0.26(+2.58%)
May 04, 2017 10.18 10.24 9.844 9.989 1,438,956 -0.26(-2.51%)
May 03, 2017 10.32 10.47 10.16 10.25 1,891,864 -0.07(-0.71%)
May 02, 2017 10.46 10.61 10.19 10.32 1,817,515 -0.08(-0.79%)
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.