Indicators

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.816	7.197	6.675	7.157	5,323,228	+0.24(+3.43%)
Jul 28, 2011	7.043	7.133	6.920	6.920	2,843,380	-0.09(-1.29%)
Jul 27, 2011	7.251	7.312	6.960	7.011	5,344,600	-0.31(-4.29%)
Jul 26, 2011	7.304	7.453	7.251	7.325	4,113,083	+0.00(+0.00%)
Jul 25, 2011	7.221	7.466	7.221	7.325	8,420,251	+0.03(+0.48%)
Jul 22, 2011	7.256	7.323	7.256	7.291	3,563,202	+0.04(+0.55%)
Jul 21, 2011	7.147	7.301	7.125	7.251	10,360,677	+0.17(+2.33%)
Jul 20, 2011	7.096	7.197	6.995	7.085	3,857,997	+0.03(+0.49%)
Jul 19, 2011	6.941	7.155	6.933	7.051	6,819,544	+0.22(+3.16%)
Jul 18, 2011	6.992	7.008	6.787	6.835	4,703,458	-0.16(-2.29%)
Jul 15, 2011	6.848	7.043	6.848	6.995	6,187,439	+0.19(+2.78%)
Jul 14, 2011	6.989	7.050	6.664	6.805	6,119,575	-0.12(-1.69%)
Jul 13, 2011	6.896	7.064	6.824	6.923	6,376,248	+0.10(+1.45%)
Jul 12, 2011	6.779	6.981	6.731	6.824	4,037,987	-0.02(-0.35%)
Jul 11, 2011	6.957	7.051	6.723	6.848	6,565,771	-0.26(-3.64%)
Jul 08, 2011	6.899	7.147	6.811	7.107	6,060,595	+0.05(+0.64%)
Jul 07, 2011	6.912	7.208	6.885	7.061	9,304,273	+0.28(+4.09%)
Jul 06, 2011	6.736	6.835	6.662	6.784	5,573,952	+0.01(+0.12%)
Jul 05, 2011	6.733	6.893	6.685	6.776	5,555,727	+0.09(+1.36%)

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.