Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.015	2.052	1.940	2.015	853,856	-0.02(-1.18%)
May 27, 2010	2.002	2.055	1.988	2.039	498,099	+0.07(+3.80%)
May 26, 2010	1.964	1.999	1.916	1.964	3,132	+0.08(+4.10%)
May 25, 2010	1.903	1.914	1.837	1.887	1,875	-0.10(-5.09%)
May 24, 2010	2.034	2.063	1.951	1.988	759,153	-0.05(-2.48%)
May 21, 2010	1.988	2.114	1.980	2.039	1,013,727	+0.01(+0.66%)
May 20, 2010	1.988	2.066	1.967	2.026	1,364,723	-0.10(-4.88%)
May 19, 2010	2.132	2.204	2.066	2.130	1,174,558	+0.00(+0.13%)
May 18, 2010	2.228	2.239	2.111	2.127	2,055,922	-0.09(-4.09%)
May 17, 2010	2.167	2.226	2.146	2.218	1,541,671	+0.07(+3.23%)
May 14, 2010	2.148	2.156	2.090	2.148	1,126,251	-0.02(-0.86%)
May 13, 2010	2.148	2.199	2.130	2.167	524,462	+0.01(+0.37%)
May 12, 2010	2.087	2.159	2.076	2.159	541,176	+0.07(+3.45%)
May 11, 2010	2.100	2.119	2.076	2.087	464,552	-0.01(-0.25%)
May 10, 2010	2.087	2.095	2.058	2.092	871,140	+0.09(+4.67%)
May 07, 2010	2.023	2.066	1.932	1.999	1,865,145	-0.05(-2.34%)
May 06, 2010	2.050	2.114	1.850	2.047	1,947,637	-0.09(-4.01%)
May 05, 2010	2.119	2.150	2.052	2.133	1,839,022	-0.03(-1.59%)
May 04, 2010	2.154	2.170	2.119	2.167	2,506,826	-0.09(-4.01%)

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.