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 (%)
Jul 29, 2005	6.917	6.917	6.917	6.917	1,125	+0.01(+0.19%)
Jul 28, 2005	6.877	6.931	6.877	6.904	5,252	-0.03(-0.38%)
Jul 27, 2005	6.928	6.931	6.928	6.931	2,250	+0.02(+0.23%)
Jul 26, 2005	6.915	6.915	6.915	6.915	0	+0.00(+0.00%)
Jul 25, 2005	6.904	6.915	6.904	6.915	7,502	+0.05(+0.74%)
Jul 22, 2005	6.843	6.864	6.840	6.864	6,377	+0.02(+0.27%)
Jul 21, 2005	6.845	6.845	6.845	6.845	0	+0.00(+0.00%)
Jul 20, 2005	6.856	6.856	6.845	6.845	3,001	+0.00(+0.04%)
Jul 19, 2005	6.843	6.843	6.843	6.843	1,125	+0.01(+0.08%)
Jul 18, 2005	6.837	6.837	6.837	6.837	0	+0.00(+0.00%)
Jul 15, 2005	6.837	6.837	6.837	6.837	1,125	+0.00(+0.00%)
Jul 14, 2005	6.837	6.837	6.837	6.837	11,254	+0.00(+0.00%)
Jul 13, 2005	6.864	6.864	6.837	6.837	1,875	-0.03(-0.39%)
Jul 12, 2005	6.864	6.864	6.864	6.864	0	+0.00(+0.00%)
Jul 11, 2005	6.864	6.864	6.864	6.864	0	+0.00(+0.00%)
Jul 08, 2005	6.837	6.864	6.837	6.864	2,250	+0.01(+0.19%)
Jul 07, 2005	6.824	6.851	6.824	6.851	3,376	+0.02(+0.35%)
Jul 06, 2005	6.827	6.827	6.827	6.827	1,875	-0.00(-0.04%)
Jul 05, 2005	6.829	6.829	6.829	6.829	4,126	-0.02(-0.27%)

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.