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 (%)
Dec 31, 2009 1.925 1.860 1.860 1.860 1,538,931 -0.07(-3.79%)
Dec 30, 2009 1.909 1.936 1.909 1.933 907,622 +0.00(+0.00%)
Dec 29, 2009 1.895 1.938 1.871 1.933 1,096,179 +0.07(+3.78%)
Dec 28, 2009 1.833 1.903 1.824 1.862 621,205 +0.04(+2.23%)
Dec 24, 2009 1.841 1.852 1.816 1.822 181,244 -0.02(-0.89%)
Dec 23, 2009 1.808 1.852 1.789 1.838 459,783 +0.05(+2.73%)
Dec 22, 2009 1.846 1.854 1.789 1.789 718,491 -0.04(-2.37%)
Dec 21, 2009 1.781 1.841 1.776 1.833 750,362 +0.06(+3.21%)
Dec 18, 2009 1.852 1.852 1.762 1.776 1,989,862 -0.08(-4.10%)
Dec 17, 2009 1.898 1.898 1.833 1.852 1,752,530 -0.09(-4.61%)
Dec 16, 2009 1.990 2.017 1.887 1.941 2,152,468 -0.06(-2.85%)
Dec 15, 2009 2.060 2.067 1.974 1.998 1,211,783 -0.06(-2.90%)
Dec 14, 2009 2.022 2.060 2.014 2.058 1,044,123 +0.05(+2.43%)
Dec 11, 2009 1.965 2.036 1.871 2.009 6,142,218 +0.07(+3.64%)
Dec 10, 2009 1.984 1.995 1.911 1.938 1,124,298 -0.04(-2.06%)
Dec 09, 2009 2.025 2.025 1.938 1.979 778,274 -0.04(-2.01%)
Dec 08, 2009 2.033 2.060 1.979 2.020 1,476,238 -0.04(-1.84%)
Dec 07, 2009 2.074 2.115 2.047 2.058 526,962 -0.02(-0.91%)
Dec 04, 2009 2.055 2.101 1.982 2.077 1,162,092 +0.06(+2.96%)
Dec 03, 2009 2.074 2.117 2.009 2.017 1,565,055 -0.03(-1.46%)
Dec 02, 2009 2.012 2.074 1.982 2.047 1,281,522 +0.04(+2.16%)
Dec 01, 2009 2.025 2.033 1.925 2.003 3,351,850 +0.02(+0.82%)
Nov 30, 2009 2.012 2.012 1.914 1.987 2,262,406 -0.03(-1.48%)
Nov 27, 2009 1.998 2.039 1.990 2.017 650,873 -0.09(-4.25%)
Nov 25, 2009 2.066 2.125 2.025 2.106 996,572 +0.04(+1.97%)
Nov 24, 2009 2.098 2.101 1.952 2.066 1,862,092 -0.01(-0.39%)
Nov 23, 2009 1.979 2.082 1.979 2.074 2,533,796 +0.12(+6.10%)
Nov 20, 2009 1.965 1.979 1.884 1.955 1,462,276 +0.01(+0.56%)
Nov 19, 2009 1.955 1.984 1.914 1.944 1,521,487 -0.03(-1.65%)
Nov 18, 2009 2.041 2.052 1.968 1.976 1,671,411 -0.05(-2.67%)
Nov 17, 2009 2.106 2.125 1.963 2.031 2,409,224 -0.10(-4.59%)
Nov 16, 2009 2.171 2.223 2.117 2.128 1,405,522 -0.02(-1.13%)
Nov 13, 2009 2.196 2.204 2.106 2.153 1,997,616 -0.05(-2.22%)
Nov 12, 2009 2.261 2.280 2.185 2.201 1,084,179 -0.07(-2.87%)
Nov 11, 2009 2.220 2.345 2.215 2.266 3,403,351 +0.06(+2.58%)
Nov 10, 2009 2.204 2.228 2.155 2.209 2,686,999 +0.01(+0.62%)
Nov 09, 2009 2.304 2.340 2.142 2.196 5,058,563 -0.11(-4.71%)
Nov 06, 2009 2.386 2.440 2.196 2.304 10,610,624 -0.49(-17.56%)
Nov 05, 2009 2.792 2.828 2.716 2.795 960,563 -0.00(-0.10%)
Nov 04, 2009 2.947 2.969 2.787 2.798 1,179,311 -0.14(-4.71%)
Nov 03, 2009 2.762 3.077 2.711 2.936 1,622,953 +0.13(+4.74%)
Nov 02, 2009 2.874 2.939 2.662 2.803 1,661,644 -0.05(-1.71%)
Oct 30, 2009 3.047 3.058 2.836 2.852 854,461 -0.22(-7.15%)
Oct 29, 2009 2.944 3.112 2.944 3.072 874,734 +0.15(+5.30%)
Oct 28, 2009 3.139 3.145 2.830 2.917 1,192,930 -0.24(-7.56%)
Oct 27, 2009 3.128 3.253 3.088 3.156 646,668 +0.05(+1.66%)
Oct 26, 2009 3.248 3.370 3.063 3.104 1,062,523 -0.13(-4.02%)
Oct 23, 2009 3.334 3.337 3.207 3.234 1,491,070 -0.30(-8.44%)
Oct 22, 2009 3.541 3.578 3.432 3.532 498,101 -0.03(-0.76%)
Oct 21, 2009 3.573 3.673 3.530 3.560 703,441 -0.05(-1.28%)
Oct 20, 2009 3.611 3.641 3.551 3.606 1,162,476 -0.05(-1.41%)
Oct 19, 2009 3.646 3.722 3.578 3.657 532,539 +0.01(+0.30%)
Oct 16, 2009 3.665 3.730 3.627 3.646 449,510 -0.05(-1.32%)
Oct 15, 2009 3.611 3.722 3.597 3.695 336,388 +0.05(+1.34%)
Oct 14, 2009 3.654 3.673 3.554 3.646 594,805 +0.07(+1.97%)
Oct 13, 2009 3.635 3.635 3.462 3.576 815,217 -0.05(-1.42%)
Oct 12, 2009 3.714 3.765 3.597 3.627 789,008 +0.07(+2.06%)
Oct 09, 2009 3.576 3.630 3.538 3.554 383,707 -0.01(-0.15%)
Oct 08, 2009 3.587 3.614 3.513 3.560 471,133 +0.02(+0.61%)
Oct 07, 2009 3.465 3.592 3.446 3.538 586,343 +0.04(+1.01%)
Oct 06, 2009 3.299 3.600 3.297 3.503 1,578,021 +0.25(+7.58%)
Oct 05, 2009 3.039 3.616 3.009 3.256 4,980,565 +0.22(+7.33%)
Oct 02, 2009 3.080 3.142 2.878 3.034 828,865 -0.10(-3.28%)
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.