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 (%)
Aug 31, 2009 2.564 2.604 2.482 2.580 608,620 -0.03(-1.12%)
Aug 28, 2009 2.740 2.748 2.580 2.610 626,643 -0.12(-4.30%)
Aug 27, 2009 2.660 2.732 2.578 2.727 287,697 +0.05(+1.69%)
Aug 26, 2009 2.689 2.705 2.591 2.681 728,580 -0.00(-0.10%)
Aug 25, 2009 2.719 2.732 2.660 2.684 678,687 -0.01(-0.30%)
Aug 24, 2009 2.610 2.705 2.610 2.692 798,797 +0.09(+3.38%)
Aug 21, 2009 2.580 2.610 2.562 2.604 727,507 +0.07(+2.84%)
Aug 20, 2009 2.463 2.554 2.439 2.532 704,277 +0.07(+2.70%)
Aug 19, 2009 2.388 2.500 2.367 2.466 731,064 +0.04(+1.54%)
Aug 18, 2009 2.367 2.442 2.351 2.428 760,402 +0.10(+4.47%)
Aug 17, 2009 2.364 2.364 2.292 2.324 623,886 -0.10(-4.07%)
Aug 14, 2009 2.479 2.479 2.364 2.423 640,221 -0.06(-2.26%)
Aug 13, 2009 2.460 2.484 2.418 2.479 477,349 +0.06(+2.42%)
Aug 12, 2009 2.362 2.450 2.362 2.420 747,733 +0.07(+2.95%)
Aug 11, 2009 2.391 2.428 2.346 2.351 580,921 -0.07(-2.76%)
Aug 10, 2009 2.335 2.474 2.335 2.418 677,478 +0.07(+2.83%)
Aug 07, 2009 2.476 2.524 2.351 2.351 951,213 -0.05(-2.11%)
Aug 06, 2009 2.522 2.532 2.322 2.402 733,052 +0.04(+1.58%)
Aug 05, 2009 2.410 2.431 2.306 2.364 650,414 -0.03(-1.44%)
Aug 04, 2009 2.346 2.458 2.322 2.399 1,350,643 +0.03(+1.18%)
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.