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 (%)
Jun 28, 2019	26.97	27.31	26.87	27.08	3,972,406	+0.18(+0.68%)
Jun 27, 2019	26.45	27.03	26.45	26.89	1,116,628	+0.52(+1.97%)
Jun 26, 2019	26.45	26.69	26.27	26.37	807,502	+0.16(+0.62%)
Jun 25, 2019	25.96	26.45	25.93	26.21	809,758	+0.34(+1.30%)
Jun 24, 2019	26.21	26.27	25.82	25.88	849,148	-0.45(-1.71%)
Jun 21, 2019	25.96	27.08	25.76	26.32	2,584,085	+0.40(+1.53%)
Jun 20, 2019	25.73	26.16	25.72	25.93	1,222,735	+0.40(+1.55%)
Jun 19, 2019	25.23	25.73	25.09	25.53	834,633	+0.32(+1.29%)
Jun 18, 2019	24.92	25.59	24.86	25.21	744,328	+0.30(+1.22%)
Jun 17, 2019	24.58	24.97	24.52	24.91	628,200	+0.22(+0.88%)
Jun 14, 2019	24.58	24.75	24.07	24.69	703,206	+0.08(+0.31%)
Jun 13, 2019	24.33	24.71	24.33	24.61	654,729	+0.61(+2.53%)
Jun 12, 2019	24.11	24.32	23.96	24.01	592,663	-0.18(-0.76%)
Jun 11, 2019	24.36	24.53	24.04	24.19	654,502	-0.02(-0.09%)
Jun 10, 2019	24.34	24.81	24.15	24.21	824,474	+0.02(+0.09%)
Jun 07, 2019	24.33	24.45	24.11	24.19	691,944	-0.04(-0.18%)
Jun 06, 2019	24.93	25.12	23.82	24.23	953,536	-0.67(-2.68%)
Jun 05, 2019	24.68	25.12	24.27	24.90	982,031	+0.16(+0.63%)
Jun 04, 2019	23.88	24.88	23.79	24.74	922,444	+1.09(+4.63%)

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.