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 (%)
Jan 29, 2021 10.63 11.06 9.979 10.04 966,621 -0.76(-7.01%)
Jan 28, 2021 11.38 11.79 10.55 10.79 1,029,000 -0.50(-4.42%)
Jan 27, 2021 10.43 11.73 10.31 11.29 1,769,357 +0.62(+5.77%)
Jan 26, 2021 11.15 11.58 10.67 10.68 850,933 -0.42(-3.81%)
Jan 25, 2021 10.87 11.15 10.45 11.10 1,018,681 +0.08(+0.75%)
Jan 22, 2021 10.64 11.04 10.54 11.02 624,709 +0.05(+0.43%)
Jan 21, 2021 11.52 11.67 10.75 10.97 846,732 -0.55(-4.74%)
Jan 20, 2021 11.45 11.56 11.09 11.52 1,082,198 +0.14(+1.24%)
Jan 19, 2021 11.15 11.42 11.06 11.38 1,304,763 +0.52(+4.76%)
Jan 15, 2021 10.75 11.08 10.61 10.86 1,127,951 -0.07(-0.64%)
Jan 14, 2021 10.14 11.03 10.10 10.93 1,167,304 +0.83(+8.26%)
Jan 13, 2021 10.47 10.47 9.950 10.10 818,231 -0.42(-3.96%)
Jan 12, 2021 10.13 10.60 9.897 10.51 1,401,156 +0.56(+5.66%)
Jan 11, 2021 9.163 9.961 9.063 9.950 1,017,420 +0.43(+4.50%)
Jan 08, 2021 9.574 10.21 9.392 9.521 2,324,899 +0.08(+0.87%)
Jan 07, 2021 9.145 9.556 8.828 9.439 1,373,101 +0.39(+4.35%)
Jan 06, 2021 9.433 9.492 8.752 9.046 985,338 -0.09(-1.03%)
Jan 05, 2021 8.817 9.480 8.817 9.139 1,095,244 +0.45(+5.13%)
Jan 04, 2021 8.840 9.204 8.629 8.693 797,022 -0.05(-0.60%)
Dec 31, 2020 8.746 8.746 8.746 1,270,774 -0.22(-2.42%)
Dec 30, 2020 8.599 9.016 8.599 8.963 1,270,774 +0.37(+4.30%)
Dec 29, 2020 8.658 8.758 8.341 8.594 807,503 +0.01(+0.14%)
Dec 28, 2020 8.699 8.999 8.576 8.582 712,478 -0.02(-0.27%)
Dec 24, 2020 8.717 8.717 8.417 8.605 332,371 -0.16(-1.87%)
Dec 23, 2020 8.236 8.825 8.236 8.770 1,271,507 +0.68(+8.34%)
Dec 22, 2020 8.294 8.406 8.083 8.095 1,044,995 -0.22(-2.61%)
Dec 21, 2020 8.300 8.476 7.954 8.312 1,202,514 -0.39(-4.52%)
Dec 18, 2020 8.834 8.987 8.682 8.705 2,142,103 -0.16(-1.79%)
Dec 17, 2020 8.799 8.940 8.470 8.864 927,489 +0.23(+2.72%)
Dec 16, 2020 8.975 8.981 8.605 8.629 719,539 -0.35(-3.92%)
Dec 15, 2020 8.940 9.040 8.582 8.981 637,641 +0.12(+1.39%)
Dec 14, 2020 9.703 9.703 8.852 8.858 1,015,335 -0.60(-6.39%)
Dec 11, 2020 9.638 9.638 9.333 9.462 519,937 -0.29(-3.01%)
Dec 10, 2020 9.363 9.867 9.333 9.756 849,021 +0.38(+4.01%)
Dec 09, 2020 9.409 9.638 9.081 9.380 1,253,999 +0.11(+1.20%)
Dec 08, 2020 9.081 9.715 9.010 9.269 1,534,810 +0.23(+2.60%)
Dec 07, 2020 9.415 9.415 8.940 9.034 1,189,409 -0.58(-5.99%)
Dec 04, 2020 9.204 9.609 9.186 9.609 970,539 +0.66(+7.41%)
Dec 03, 2020 9.081 9.357 8.887 8.946 990,287 -0.02(-0.20%)
Dec 02, 2020 8.506 9.081 8.482 8.963 943,840 +0.38(+4.45%)
Dec 01, 2020 8.576 8.963 8.535 8.582 1,289,742 +0.28(+3.39%)
Nov 30, 2020 9.016 9.046 8.282 8.300 902,605 -0.88(-9.59%)
Nov 27, 2020 9.051 9.228 8.905 9.181 499,324 +0.14(+1.49%)
Nov 25, 2020 9.128 9.210 8.934 9.046 1,021,817 -0.33(-3.57%)
Nov 24, 2020 9.445 9.715 9.210 9.380 1,148,766 +0.33(+3.70%)
Nov 23, 2020 8.253 9.069 8.253 9.046 1,049,700 +0.92(+11.34%)
Nov 20, 2020 8.324 8.382 8.112 8.124 503,242 -0.25(-2.95%)
Nov 19, 2020 8.200 8.394 8.112 8.371 772,399 +0.24(+2.96%)
Nov 18, 2020 8.811 8.869 8.124 8.130 949,505 -0.46(-5.40%)
Nov 17, 2020 8.535 8.611 8.147 8.594 1,015,538 -0.15(-1.68%)
Nov 16, 2020 8.335 8.887 8.218 8.740 1,862,541 +0.89(+11.29%)
Nov 13, 2020 7.449 8.024 7.449 7.854 823,689 +0.50(+6.78%)
Nov 12, 2020 7.514 7.641 7.267 7.355 833,214 -0.35(-4.57%)
Nov 11, 2020 7.924 8.065 7.643 7.707 885,192 -0.09(-1.13%)
Nov 10, 2020 7.965 7.983 7.417 7.795 1,771,754 -0.24(-2.99%)
Nov 09, 2020 7.097 8.200 6.962 8.036 2,957,039 +1.93(+31.51%)
Nov 06, 2020 6.422 6.539 6.087 6.111 1,491,499 -0.32(-4.93%)
Nov 05, 2020 6.287 6.498 6.199 6.428 1,301,488 +0.18(+2.82%)
Nov 04, 2020 6.469 6.557 6.193 6.251 843,023 -0.31(-4.74%)
Nov 03, 2020 6.475 6.698 6.345 6.563 1,578,452 -0.03(-0.45%)
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.