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 (%)
Feb 27, 2009 1.296 1.369 1.239 1.280 0 -0.06(-4.45%)
Feb 26, 2009 1.293 1.396 1.293 1.339 1,022,860 +0.06(+4.66%)
Feb 25, 2009 1.288 1.364 1.228 1.280 921,191 -0.01(-0.63%)
Feb 24, 2009 1.160 1.337 1.160 1.288 1,179,591 +0.15(+13.10%)
Feb 23, 2009 1.261 1.307 1.117 1.139 996,263 -0.13(-10.06%)
Feb 20, 2009 1.350 1.361 1.152 1.266 1,361,104 -0.12(-8.97%)
Feb 19, 2009 1.459 1.459 1.334 1.391 1,337,413 +0.08(+5.99%)
Feb 18, 2009 1.675 1.675 1.291 1.312 2,817,810 -0.36(-21.68%)
Feb 17, 2009 1.665 1.711 1.526 1.675 1,851,076 -0.04(-2.06%)
Feb 13, 2009 1.700 1.819 1.668 1.711 1,743,842 -0.01(-0.47%)
Feb 12, 2009 1.675 1.757 1.605 1.719 1,442,372 +0.05(+3.09%)
Feb 11, 2009 1.629 1.708 1.629 1.667 1,214,672 +0.06(+3.71%)
Feb 10, 2009 1.673 1.727 1.581 1.608 1,767,592 -0.06(-3.42%)
Feb 09, 2009 1.643 1.689 1.606 1.665 1,364,995 +0.07(+4.42%)
Feb 06, 2009 1.581 1.627 1.524 1.594 1,191,434 +0.02(+1.03%)
Feb 05, 2009 1.545 1.627 1.459 1.578 2,166,570 +0.03(+1.93%)
Feb 04, 2009 1.448 1.572 1.434 1.548 2,337,276 +0.11(+7.53%)
Feb 03, 2009 1.350 1.459 1.342 1.440 1,786,952 +0.09(+6.63%)
Feb 02, 2009 1.331 1.385 1.274 1.350 1,314,279 -0.04(-2.54%)
Jan 30, 2009 1.318 1.402 1.263 1.385 0 +0.09(+6.90%)
Jan 29, 2009 1.372 1.372 1.261 1.296 1,208,726 -0.09(-6.46%)
Jan 28, 2009 1.225 1.391 1.220 1.385 1,448,458 +0.15(+11.82%)
Jan 27, 2009 1.263 1.326 1.234 1.239 1,488,640 -0.06(-4.39%)
Jan 26, 2009 1.266 1.315 1.217 1.296 1,441,608 +0.05(+3.69%)
Jan 23, 2009 1.169 1.288 1.117 1.250 1,296,725 +0.06(+4.77%)
Jan 22, 2009 1.299 1.299 1.182 1.193 779,211 -0.14(-10.20%)
Jan 21, 2009 1.209 1.342 1.201 1.328 1,514,349 +0.14(+11.36%)
Jan 20, 2009 1.255 1.263 1.163 1.193 888,910 -0.08(-6.58%)
Jan 16, 2009 1.198 1.285 1.158 1.277 1,257,336 +0.04(+2.84%)
Jan 15, 2009 1.163 1.242 1.082 1.242 1,196,465 +0.04(+3.62%)
Jan 14, 2009 1.169 1.215 1.098 1.198 892,609 +0.01(+0.45%)
Jan 13, 2009 1.193 1.250 1.120 1.193 611,323 +0.00(+0.23%)
Jan 12, 2009 1.220 1.231 1.169 1.190 1,166,272 -0.04(-3.09%)
Jan 09, 2009 1.288 1.288 1.185 1.228 1,027,567 -0.05(-3.62%)
Jan 08, 2009 1.258 1.288 1.185 1.274 1,291,860 +0.02(+1.29%)
Jan 07, 2009 1.206 1.280 1.114 1.258 2,494,928 +0.03(+2.43%)
Jan 06, 2009 1.299 1.356 1.220 1.228 1,988,951 -0.05(-3.82%)
Jan 05, 2009 1.147 1.347 1.147 1.277 2,373,294 +0.13(+11.35%)
Jan 02, 2009 1.087 1.166 1.025 1.147 0 +0.06(+5.75%)
Jan 01, 2009 0.9299 1.084 0.9082 1.084 0 +0.00(+0.00%)
Dec 31, 2008 0.9299 1.084 0.9082 1.084 1,236,175 +0.16(+17.65%)
Dec 30, 2008 0.9760 0.9760 0.8947 0.9218 1,364,608 -0.05(-4.76%)
Dec 29, 2008 1.019 1.055 0.9625 0.9679 765,128 -0.04(-3.51%)
Dec 26, 2008 1.011 1.055 0.9787 1.003 425,730 +0.02(+1.93%)
Dec 24, 2008 1.022 1.022 0.9652 0.9841 581,439 -0.07(-6.68%)
Dec 23, 2008 1.112 1.136 1.009 1.055 873,363 -0.05(-4.42%)
Dec 22, 2008 1.120 1.160 1.063 1.103 1,688,821 -0.02(-1.69%)
Dec 19, 2008 1.017 1.122 0.9977 1.122 1,871,599 +0.10(+9.82%)
Dec 18, 2008 1.063 1.133 1.022 1.022 1,319,343 -0.04(-3.33%)
Dec 17, 2008 1.011 1.139 0.9814 1.057 1,369,643 +0.04(+4.00%)
Dec 16, 2008 0.8947 1.017 0.8947 1.017 1,281,171 +0.14(+16.10%)
Dec 15, 2008 0.9706 1.003 0.8567 0.8757 775,854 -0.06(-6.65%)
Dec 12, 2008 0.9489 0.9923 0.8703 0.9381 1,293,907 -0.05(-5.46%)
Dec 11, 2008 0.9435 1.139 0.9435 0.9923 1,751,720 +0.05(+5.17%)
Dec 10, 2008 0.8974 1.017 0.8865 0.9435 995,326 +0.07(+8.07%)
Dec 09, 2008 0.8594 0.9109 0.8161 0.8730 1,000,788 +0.02(+2.55%)
Dec 08, 2008 0.7917 0.8811 0.7917 0.8513 1,119,635 +0.08(+9.79%)
Dec 05, 2008 0.8052 0.8215 0.7429 0.7754 1,279,353 -0.05(-5.92%)
Dec 04, 2008 0.9570 1.000 0.7673 0.8242 1,322,777 -0.15(-15.56%)
Dec 03, 2008 0.9136 0.9787 0.8405 0.9760 1,462,043 +0.09(+9.76%)
Dec 02, 2008 0.8486 0.8974 0.8133 0.8893 1,137,192 +0.07(+8.61%)
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.