Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2004 6.994 6.994 6.967 6.994 2,950 -0.05(-0.73%)
Jul 29, 2004 7.021 7.046 7.021 7.046 2,582 +0.05(+0.70%)
Jul 28, 2004 6.997 6.997 6.997 6.997 0 +0.00(+0.00%)
Jul 27, 2004 6.997 6.997 6.997 6.997 368 -0.00(-0.04%)
Jul 26, 2004 7.000 7.000 7.000 7.000 368 +0.00(+0.00%)
Jul 23, 2004 6.983 7.000 6.981 7.000 9,590 +0.02(+0.27%)
Jul 22, 2004 7.076 7.076 6.981 6.981 8,484 -0.09(-1.34%)
Jul 21, 2004 7.089 7.089 7.076 7.076 737 -0.01(-0.19%)
Jul 20, 2004 7.146 7.146 7.089 7.089 1,844 -0.06(-0.80%)
Jul 19, 2004 7.114 7.157 7.114 7.146 4,795 +0.03(+0.46%)
Jul 16, 2004 7.043 7.116 6.967 7.114 11,803 +0.07(+0.92%)
Jul 15, 2004 7.049 7.049 7.049 7.049 0 +0.00(+0.00%)
Jul 14, 2004 7.097 7.097 7.021 7.049 3,319 -0.05(-0.73%)
Jul 13, 2004 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Jul 12, 2004 7.021 7.100 7.021 7.100 2,582 +0.05(+0.73%)
Jul 09, 2004 7.032 7.049 7.032 7.049 2,582 +0.02(+0.27%)
Jul 08, 2004 7.051 7.051 7.021 7.030 6,270 -0.02(-0.27%)
Jul 07, 2004 7.049 7.049 7.049 7.049 368 +0.00(+0.00%)
Jul 06, 2004 7.051 7.051 7.049 7.049 2,582 -0.00(-0.04%)
Jul 02, 2004 7.051 7.051 7.051 7.051 737 +0.00(+0.00%)
Jul 01, 2004 7.051 7.051 7.051 7.051 0 +0.00(+0.00%)
Jun 30, 2004 7.051 7.051 7.051 7.051 368 +0.00(+0.04%)
Jun 29, 2004 7.049 7.049 7.049 7.049 0 +0.00(+0.00%)
Jun 28, 2004 7.049 7.049 7.049 7.049 737 +0.03(+0.39%)
Jun 25, 2004 7.021 7.021 7.021 7.021 5,901 -0.03(-0.38%)
Jun 24, 2004 7.049 7.049 7.049 7.049 737 +0.00(+0.00%)
Jun 23, 2004 7.049 7.049 7.049 7.049 0 +0.00(+0.00%)
Jun 22, 2004 7.049 7.049 7.049 7.049 368 +0.00(+0.00%)
Jun 21, 2004 7.049 7.049 7.027 7.049 737 +0.00(+0.00%)
Jun 18, 2004 7.049 7.049 7.049 7.049 737 +0.02(+0.31%)
Jun 17, 2004 7.019 7.049 7.019 7.027 10,328 +0.05(+0.78%)
Jun 16, 2004 6.967 6.973 6.967 6.973 1,475 +0.05(+0.74%)
Jun 15, 2004 6.940 6.940 6.921 6.921 1,475 -0.04(-0.62%)
Jun 14, 2004 6.964 6.964 6.964 6.964 0 +0.00(+0.00%)
Jun 10, 2004 6.910 6.967 6.910 6.964 4,795 +0.05(+0.75%)
Jun 09, 2004 6.897 6.913 6.897 6.913 3,688 +0.07(+0.99%)
Jun 08, 2004 6.818 6.845 6.818 6.845 4,795 -0.02(-0.36%)
Jun 07, 2004 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Jun 04, 2004 6.875 6.875 6.870 6.870 2,950 -0.02(-0.24%)
Jun 03, 2004 6.883 6.910 6.883 6.886 9,221 +0.00(+0.00%)
Jun 02, 2004 6.897 6.910 6.848 6.886 6,639 -0.01(-0.12%)
Jun 01, 2004 6.859 6.897 6.859 6.894 4,057 +0.05(+0.67%)
May 28, 2004 6.848 6.848 6.848 6.848 368 +0.02(+0.24%)
May 27, 2004 6.840 6.840 6.832 6.832 4,795 +0.03(+0.40%)
May 26, 2004 6.750 6.859 6.750 6.805 10,697 -0.22(-3.09%)
May 25, 2004 6.967 7.049 6.967 7.021 3,688 +0.04(+0.58%)
May 24, 2004 6.994 7.011 6.981 6.981 6,270 +0.04(+0.55%)
May 21, 2004 6.940 6.943 6.940 6.943 6,639 -0.04(-0.51%)
May 20, 2004 6.940 6.978 6.940 6.978 2,582 +0.02(+0.35%)
May 19, 2004 6.859 6.954 6.859 6.954 8,852 +0.05(+0.79%)
May 18, 2004 6.908 6.913 6.899 6.899 4,795 +0.01(+0.20%)
May 17, 2004 6.913 6.913 6.859 6.886 5,164 -0.03(-0.39%)
May 14, 2004 6.940 6.940 6.913 6.913 2,213 +0.01(+0.20%)
May 13, 2004 6.899 6.899 6.899 6.899 737 -0.07(-0.93%)
May 12, 2004 6.967 6.967 6.913 6.964 11,066 -0.04(-0.62%)
May 11, 2004 6.994 7.011 6.994 7.008 11,435 +0.04(+0.58%)
May 10, 2004 6.899 6.994 6.899 6.967 11,066 +0.09(+1.38%)
May 07, 2004 6.954 6.954 6.872 6.872 7,746 -0.15(-2.09%)
May 06, 2004 7.019 7.019 7.019 7.019 4,795 +0.01(+0.15%)
May 05, 2004 7.021 7.021 6.967 7.008 12,541 -0.01(-0.15%)
May 04, 2004 7.103 7.103 7.019 7.019 3,319 -0.12(-1.75%)
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.