Indicators

Cvr Energy Inc (NY: CVI )

29.78 +0.31 (+1.05%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.507	6.672	6.502	6.563	6,503,174	+0.13(+2.07%)
Jun 29, 2011	6.400	6.600	6.216	6.430	7,222,715	+0.08(+1.22%)
Jun 28, 2011	6.131	6.432	6.115	6.352	7,553,167	+0.25(+4.02%)
Jun 27, 2011	6.048	6.188	5.998	6.107	7,663,418	+0.03(+0.53%)
Jun 24, 2011	6.557	6.568	5.896	6.075	44,769,656	-0.41(-6.33%)
Jun 23, 2011	6.280	6.507	6.080	6.486	9,867,191	+0.05(+0.79%)
Jun 22, 2011	6.270	6.635	6.270	6.435	17,826,140	+0.22(+3.61%)
Jun 21, 2011	6.083	6.328	6.080	6.211	10,125,256	+0.19(+3.23%)
Jun 20, 2011	5.918	6.019	5.907	6.016	6,477,582	+0.05(+0.89%)
Jun 17, 2011	6.070	6.142	5.832	5.963	13,550,683	-0.06(-0.93%)
Jun 16, 2011	5.942	6.064	5.859	6.019	13,506,780	+0.07(+1.16%)
Jun 15, 2011	5.942	6.227	5.886	5.950	14,947,086	-0.11(-1.85%)
Jun 14, 2011	5.864	6.160	5.851	6.062	16,399,522	+0.34(+5.96%)
Jun 13, 2011	5.595	5.862	5.545	5.720	15,277,783	+0.14(+2.53%)
Jun 10, 2011	5.515	5.606	5.417	5.579	8,933,598	-0.03(-0.48%)
Jun 09, 2011	5.534	5.712	5.513	5.606	6,738,922	+0.09(+1.69%)
Jun 08, 2011	5.582	5.638	5.467	5.513	6,473,219	-0.06(-1.15%)
Jun 07, 2011	5.398	5.633	5.393	5.577	8,299,991	+0.23(+4.24%)
Jun 06, 2011	5.683	5.696	5.339	5.350	7,222,178	-0.33(-5.77%)

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.