Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

30.38 -2.74 (-8.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 26, 2010 2.223 2.245 2.185 2.229 1,623,288 +0.02(+0.86%)
Feb 25, 2010 2.155 2.223 2.117 2.210 1,226,667 +0.02(+0.99%)
Feb 24, 2010 2.191 2.229 2.174 2.188 421,606 +0.01(+0.62%)
Feb 23, 2010 2.237 2.248 2.169 2.174 609,176 -0.07(-3.14%)
Feb 22, 2010 2.250 2.280 2.223 2.245 510,259 -0.01(-0.24%)
Feb 19, 2010 2.250 2.264 2.237 2.250 623,569 -0.00(-0.12%)
Feb 18, 2010 2.248 2.269 2.231 2.253 622,908 -0.00(-0.12%)
Feb 17, 2010 2.250 2.280 2.218 2.256 898,957 +0.01(+0.48%)
Feb 16, 2010 2.253 2.253 2.191 2.245 604,827 +0.02(+1.10%)
Feb 12, 2010 2.096 2.220 2.220 2.220 1,398,298 +0.10(+4.87%)
Feb 11, 2010 2.123 2.142 2.082 2.117 921,567 -0.02(-1.14%)
Feb 10, 2010 2.128 2.163 2.109 2.142 947,726 +0.00(+0.00%)
Feb 09, 2010 2.136 2.153 2.066 2.142 1,341,754 +0.02(+1.15%)
Feb 08, 2010 2.163 2.172 2.098 2.117 871,924 -0.04(-1.76%)
Feb 05, 2010 2.161 2.166 2.085 2.155 1,730,050 -0.01(-0.50%)
Feb 04, 2010 2.212 2.215 2.139 2.166 2,044,717 -0.04(-1.60%)
Feb 03, 2010 2.253 2.280 2.182 2.201 3,501,099 -0.07(-3.10%)
Feb 02, 2010 2.237 2.277 2.201 2.272 835,058 +0.04(+1.58%)
Feb 01, 2010 2.174 2.248 2.169 2.237 925,197 +0.06(+2.87%)
Jan 29, 2010 2.223 2.302 2.167 2.174 1,988,236 -0.03(-1.23%)
Jan 28, 2010 2.256 2.269 2.169 2.201 1,531,441 -0.06(-2.75%)
Jan 27, 2010 2.269 2.283 2.212 2.264 1,196,805 -0.01(-0.60%)
Jan 26, 2010 2.304 2.342 2.277 2.277 3,247,594 -0.04(-1.64%)
Jan 25, 2010 2.321 2.337 2.280 2.315 1,903,054 +0.01(+0.23%)
Jan 22, 2010 2.307 2.394 2.250 2.310 3,457,630 +0.00(+0.12%)
Jan 21, 2010 2.267 2.372 2.261 2.307 4,988,707 +0.05(+2.28%)
Jan 20, 2010 2.272 2.288 2.169 2.256 1,548,426 -0.02(-1.07%)
Jan 19, 2010 2.191 2.307 2.191 2.280 6,642,793 +0.10(+4.60%)
Jan 15, 2010 2.115 2.180 2.180 2.180 2,303,080 +0.06(+2.95%)
Jan 14, 2010 2.009 2.126 2.009 2.117 1,230,388 +0.11(+5.68%)
Jan 13, 2010 1.982 2.020 1.966 2.004 894,892 +0.02(+0.96%)
Jan 12, 2010 2.012 2.023 1.971 1.985 1,049,745 -0.05(-2.40%)
Jan 11, 2010 2.145 2.155 2.025 2.033 1,603,687 -0.09(-4.09%)
Jan 08, 2010 2.117 2.155 2.071 2.120 1,516,440 +0.00(+0.00%)
Jan 07, 2010 2.123 2.139 2.090 2.120 1,145,037 +0.00(+0.13%)
Jan 06, 2010 2.079 2.158 2.069 2.117 3,866,707 +0.07(+3.17%)
Jan 05, 2010 2.039 2.128 2.006 2.052 2,837,930 +0.04(+1.88%)
Jan 04, 2010 1.925 2.044 1.925 2.014 3,441,862 +0.15(+8.31%)
Dec 31, 2009 1.925 1.860 1.860 1.860 1,538,829 -0.07(-3.79%)
Dec 30, 2009 1.909 1.936 1.909 1.933 907,562 +0.00(+0.00%)
Dec 29, 2009 1.895 1.938 1.871 1.933 1,096,106 +0.07(+3.78%)
Dec 28, 2009 1.833 1.903 1.825 1.863 621,164 +0.04(+2.23%)
Dec 24, 2009 1.841 1.852 1.816 1.822 181,232 -0.02(-0.89%)
Dec 23, 2009 1.808 1.852 1.789 1.838 459,752 +0.05(+2.73%)
Dec 22, 2009 1.846 1.854 1.789 1.789 718,443 -0.04(-2.37%)
Dec 21, 2009 1.781 1.841 1.776 1.833 750,312 +0.06(+3.21%)
Dec 18, 2009 1.852 1.852 1.762 1.776 1,989,730 -0.08(-4.10%)
Dec 17, 2009 1.898 1.898 1.833 1.852 1,752,414 -0.09(-4.61%)
Dec 16, 2009 1.990 2.017 1.887 1.941 2,152,325 -0.06(-2.85%)
Dec 15, 2009 2.060 2.068 1.974 1.998 1,211,702 -0.06(-2.90%)
Dec 14, 2009 2.022 2.060 2.014 2.058 1,044,054 +0.05(+2.43%)
Dec 11, 2009 1.966 2.036 1.871 2.009 6,141,811 +0.07(+3.64%)
Dec 10, 2009 1.985 1.995 1.911 1.938 1,124,223 -0.04(-2.05%)
Dec 09, 2009 2.025 2.025 1.938 1.979 778,222 -0.04(-2.01%)
Dec 08, 2009 2.033 2.060 1.979 2.020 1,476,140 -0.04(-1.84%)
Dec 07, 2009 2.074 2.115 2.047 2.058 526,927 -0.02(-0.91%)
Dec 04, 2009 2.055 2.101 1.982 2.077 1,162,015 +0.06(+2.96%)
Dec 03, 2009 2.074 2.117 2.009 2.017 1,564,951 -0.03(-1.46%)
Dec 02, 2009 2.012 2.074 1.982 2.047 1,281,437 +0.04(+2.17%)
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.