Skip to main content

Cvr Energy Inc (NY: CVI )

28.80 -0.49 (-1.67%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 30, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 29, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 26, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 25, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 24, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 23, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 22, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 19, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 18, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 17, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 16, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 12, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 11, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 10, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 09, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 08, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 05, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 04, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jan 03, 2007 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 29, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 26, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 22, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 19, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 18, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 15, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 12, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 11, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 08, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 05, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 04, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 01, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 30, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 29, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 24, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 22, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 17, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 16, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 15, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 10, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 09, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 08, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 03, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 02, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 01, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 31, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 30, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 26, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 25, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 24, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 23, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 19, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 18, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 17, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 16, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 12, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 11, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 10, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 09, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 05, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 04, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 03, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Oct 02, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 29, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 26, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 25, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 22, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 19, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 18, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 15, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 12, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 11, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 08, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 05, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 01, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 31, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 30, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 29, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 25, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 24, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 23, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 22, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 18, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 17, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 16, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 15, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 11, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 10, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 09, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 08, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 04, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 03, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 02, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Aug 01, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 31, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 26, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 25, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 24, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 19, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 18, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 17, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 12, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 11, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 10, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 05, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jul 03, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 30, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 29, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 28, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 27, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 23, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 22, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 21, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 20, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 19, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 16, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 15, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 14, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 13, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 12, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 09, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 08, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 07, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 06, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 05, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 02, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Jun 01, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
May 31, 2006 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
May 30, 2006 6.637 6.637 6.637 6.637 375 +0.00(+0.00%)
May 26, 2006 6.637 6.637 6.637 6.637 375 -0.24(-3.49%)
May 25, 2006 6.877 6.877 6.877 6.877 750 +0.00(+0.00%)
May 24, 2006 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
May 23, 2006 6.877 6.877 6.877 6.877 1,875 +0.00(+0.00%)
May 22, 2006 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
May 19, 2006 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
May 18, 2006 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
May 17, 2006 6.851 6.877 6.851 6.877 3,001 +0.04(+0.62%)
May 16, 2006 6.835 6.835 6.835 6.835 0 +0.00(+0.00%)
May 15, 2006 6.837 6.837 6.835 6.835 750 +0.00(+0.00%)
May 12, 2006 6.835 6.835 6.835 6.835 3,001 -0.02(-0.23%)
May 11, 2006 6.851 6.851 6.851 6.851 375 -0.03(-0.39%)
May 10, 2006 6.877 6.877 6.877 6.877 9,378 +0.02(+0.23%)
May 09, 2006 6.861 6.861 6.861 6.861 0 +0.00(+0.00%)
May 08, 2006 6.861 6.861 6.861 6.861 0 +0.00(+0.00%)
May 05, 2006 6.861 6.861 6.861 6.861 0 +0.00(+0.00%)
May 04, 2006 6.875 6.875 6.861 6.861 1,125 +0.01(+0.16%)
May 03, 2006 6.883 6.883 6.851 6.851 21,758 +0.03(+0.47%)
May 02, 2006 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
May 01, 2006 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Apr 28, 2006 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Apr 27, 2006 6.819 6.819 6.819 6.819 0 +0.00(+0.00%)
Apr 26, 2006 6.827 6.872 6.816 6.819 10,504 -0.02(-0.27%)
Apr 25, 2006 6.837 6.837 6.837 6.837 750 +0.01(+0.16%)
Apr 24, 2006 6.851 6.864 6.827 6.827 4,501 -0.02(-0.35%)
Apr 21, 2006 6.816 6.851 6.816 6.851 4,126 +0.03(+0.51%)
Apr 20, 2006 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Apr 19, 2006 6.816 6.816 6.816 6.816 4,501 +0.00(+0.00%)
Apr 18, 2006 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Apr 17, 2006 6.819 6.819 6.816 6.816 2,626 -0.01(-0.12%)
Apr 13, 2006 6.824 6.824 6.824 6.824 375 -0.00(-0.04%)
Apr 12, 2006 6.824 6.827 6.824 6.827 3,751 -0.02(-0.23%)
Apr 11, 2006 6.843 6.843 6.843 6.843 750 -0.01(-0.12%)
Apr 10, 2006 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Apr 07, 2006 6.851 6.851 6.851 6.851 0 +0.00(+0.00%)
Apr 06, 2006 6.851 6.851 6.851 6.851 1,875 +0.00(+0.00%)
Apr 05, 2006 6.837 6.851 6.837 6.851 1,875 +0.04(+0.59%)
Apr 04, 2006 6.811 6.811 6.811 6.811 1,125 -0.01(-0.08%)
Apr 03, 2006 6.811 6.819 6.811 6.816 9,753 +0.01(+0.08%)
Mar 31, 2006 6.824 6.824 6.811 6.811 1,500 -0.01(-0.16%)
Mar 30, 2006 6.829 6.829 6.821 6.821 4,501 -0.02(-0.27%)
Mar 29, 2006 6.829 6.851 6.829 6.840 5,252 +0.01(+0.16%)
Mar 28, 2006 6.832 6.832 6.829 6.829 5,252 +0.00(+0.00%)
Mar 27, 2006 6.829 6.829 6.829 6.829 2,250 -0.01(-0.12%)
Mar 24, 2006 6.837 6.837 6.837 6.837 750 -0.00(-0.04%)
Mar 23, 2006 6.840 6.840 6.840 6.840 7,502 +0.00(+0.00%)
Mar 21, 2006 6.824 6.840 6.821 6.840 7,127 +0.00(+0.04%)
Mar 20, 2006 6.832 6.840 6.832 6.837 3,751 +0.01(+0.16%)
Mar 17, 2006 6.829 6.829 6.827 6.827 2,250 -0.01(-0.19%)
Mar 16, 2006 6.840 6.840 6.840 6.840 750 +0.02(+0.23%)
Mar 15, 2006 6.824 6.824 6.824 6.824 0 +0.00(+0.00%)
Mar 14, 2006 6.819 6.824 6.819 6.824 1,875 +0.01(+0.12%)
Mar 13, 2006 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Mar 10, 2006 6.816 6.816 6.816 6.816 750 -0.01(-0.08%)
Mar 09, 2006 6.821 6.821 6.821 6.821 750 +0.00(+0.00%)
Mar 08, 2006 6.821 6.821 6.821 6.821 3,001 +0.01(+0.12%)
Mar 07, 2006 6.816 6.816 6.813 6.813 4,126 -0.00(-0.04%)
Mar 06, 2006 6.819 6.819 6.816 6.816 2,626 -0.01(-0.12%)
Mar 03, 2006 6.824 6.824 6.824 6.824 0 +0.00(+0.00%)
Mar 02, 2006 6.824 6.824 6.824 6.824 0 +0.00(+0.00%)
Mar 01, 2006 6.824 6.824 6.824 6.824 0 +0.00(+0.00%)
Feb 28, 2006 6.805 6.824 6.805 6.824 9,378 +0.02(+0.24%)
Feb 27, 2006 6.808 6.808 6.808 6.808 1,125 +0.01(+0.20%)
Feb 24, 2006 6.795 6.795 6.795 6.795 0 +0.00(+0.00%)
Feb 23, 2006 6.795 6.795 6.795 6.795 1,875 -0.02(-0.23%)
Feb 22, 2006 6.811 6.811 6.811 6.811 1,500 +0.02(+0.31%)
Feb 21, 2006 6.829 6.829 6.789 6.789 10,879 -0.02(-0.31%)
Feb 17, 2006 6.811 6.811 6.811 6.811 2,626 +0.03(+0.39%)
Feb 16, 2006 6.797 6.797 6.781 6.784 6,752 +0.00(+0.00%)
Feb 15, 2006 6.784 6.784 6.784 6.784 0 +0.00(+0.00%)
Feb 14, 2006 6.784 6.784 6.784 6.784 5,252 -0.02(-0.31%)
Feb 13, 2006 6.805 6.805 6.805 6.805 0 +0.00(+0.00%)
Feb 10, 2006 6.776 6.805 6.776 6.805 3,001 +0.02(+0.24%)
Feb 09, 2006 6.808 6.808 6.789 6.789 1,500 -0.00(-0.04%)
Feb 08, 2006 6.792 6.792 6.792 6.792 0 +0.00(+0.00%)
Feb 07, 2006 6.805 6.805 6.792 6.792 3,751 -0.01(-0.20%)
Feb 06, 2006 6.771 6.805 6.757 6.805 10,879 +0.05(+0.79%)
Feb 03, 2006 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
Feb 02, 2006 6.752 6.752 6.752 6.752 0 +0.00(+0.00%)
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.