Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	1.274	1.346	1.218	1.258	0	-0.06(-4.45%)
Feb 26, 2009	1.272	1.373	1.272	1.317	1,040,321	+0.06(+4.66%)
Feb 25, 2009	1.266	1.341	1.208	1.258	936,916	-0.01(-0.63%)
Feb 24, 2009	1.141	1.314	1.141	1.266	1,199,727	+0.15(+13.10%)
Feb 23, 2009	1.240	1.285	1.098	1.120	1,013,269	-0.13(-10.06%)
Feb 20, 2009	1.327	1.338	1.133	1.245	1,384,339	-0.12(-8.97%)
Feb 19, 2009	1.434	1.434	1.312	1.367	1,360,243	+0.08(+5.99%)
Feb 18, 2009	1.647	1.647	1.269	1.290	2,865,911	-0.36(-21.68%)
Feb 17, 2009	1.637	1.682	1.501	1.647	1,882,676	-0.03(-2.06%)
Feb 13, 2009	1.671	1.789	1.640	1.682	1,773,610	-0.01(-0.47%)
Feb 12, 2009	1.647	1.727	1.578	1.690	1,466,994	+0.05(+3.09%)
Feb 11, 2009	1.602	1.679	1.602	1.639	1,235,407	+0.06(+3.71%)
Feb 10, 2009	1.645	1.698	1.554	1.581	1,797,766	-0.06(-3.42%)
Feb 09, 2009	1.615	1.661	1.579	1.637	1,388,297	+0.07(+4.42%)
Feb 06, 2009	1.554	1.599	1.498	1.567	1,211,773	+0.02(+1.03%)
Feb 05, 2009	1.519	1.599	1.434	1.551	2,203,554	+0.03(+1.93%)
Feb 04, 2009	1.423	1.546	1.410	1.522	2,377,175	+0.11(+7.53%)
Feb 03, 2009	1.327	1.434	1.319	1.415	1,817,457	+0.09(+6.63%)

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.