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

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
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 (%)
Oct 31, 2011 6.781 6.781 6.520 6.600 5,360,810 -0.26(-3.84%)
Oct 28, 2011 6.741 6.954 6.664 6.864 5,533,823 +0.08(+1.14%)
Oct 27, 2011 6.786 6.904 6.648 6.786 7,816,260 +0.29(+4.39%)
Oct 26, 2011 6.360 6.557 6.179 6.501 9,035,573 +0.32(+5.13%)
Oct 25, 2011 6.650 6.650 6.171 6.184 16,303,168 -0.63(-9.30%)
Oct 24, 2011 7.101 7.197 6.746 6.818 10,623,443 -0.21(-2.92%)
Oct 21, 2011 7.290 7.290 6.797 7.024 6,858,384 +0.02(+0.30%)
Oct 20, 2011 6.946 7.114 6.653 7.002 7,234,371 +0.07(+1.04%)
Oct 19, 2011 7.293 7.450 6.829 6.930 12,680,254 -0.39(-5.35%)
Oct 18, 2011 7.117 7.407 6.920 7.322 12,945,292 +0.22(+3.15%)
Oct 17, 2011 7.111 7.255 7.026 7.098 10,491,128 -0.10(-1.41%)
Oct 14, 2011 6.890 7.226 6.874 7.199 12,653,718 +0.41(+6.00%)
Oct 13, 2011 6.538 6.890 6.434 6.792 6,645,435 +0.18(+2.66%)
Oct 12, 2011 6.826 6.864 6.589 6.616 8,898,070 -0.12(-1.74%)
Oct 11, 2011 6.405 6.773 6.346 6.733 10,263,566 +0.28(+4.29%)
Oct 10, 2011 6.203 6.501 6.203 6.456 7,188,622 +0.43(+7.12%)
Oct 07, 2011 6.253 6.264 5.916 6.027 9,554,299 -0.09(-1.52%)
Oct 06, 2011 5.995 6.131 5.949 6.120 11,701,815 +0.40(+7.04%)
Oct 05, 2011 5.478 5.829 5.270 5.717 13,194,430 +0.26(+4.84%)
Oct 04, 2011 5.136 5.480 4.904 5.454 18,666,350 +0.21(+3.91%)
Oct 03, 2011 5.488 5.576 5.243 5.248 15,238,842 -0.39(-6.86%)
Sep 30, 2011 5.643 5.781 5.502 5.635 9,727,983 -0.13(-2.17%)
Sep 29, 2011 6.232 6.288 5.336 5.760 18,925,974 -0.32(-5.26%)
Sep 28, 2011 6.453 6.493 6.072 6.080 5,513,841 -0.35(-5.47%)
Sep 27, 2011 6.498 6.717 6.354 6.432 8,534,843 +0.07(+1.17%)
Sep 26, 2011 6.093 6.389 5.941 6.357 10,686,977 +0.34(+5.58%)
Sep 23, 2011 5.989 6.187 5.835 6.021 10,802,694 -0.00(-0.04%)
Sep 22, 2011 6.101 6.301 5.811 6.024 17,013,580 -0.35(-5.44%)
Sep 21, 2011 6.744 6.896 6.341 6.370 8,932,443 -0.39(-5.83%)
Sep 20, 2011 7.037 7.221 6.725 6.765 5,849,793 -0.22(-3.09%)
Sep 19, 2011 6.896 7.103 6.682 6.981 8,213,102 -0.10(-1.39%)
Sep 16, 2011 6.944 7.098 6.816 7.079 11,429,739 +0.17(+2.43%)
Sep 15, 2011 6.824 7.151 6.733 6.912 8,233,350 +0.22(+3.31%)
Sep 14, 2011 6.976 6.980 6.528 6.690 16,357,324 -0.20(-2.86%)
Sep 13, 2011 7.389 7.466 6.768 6.888 15,845,272 -0.50(-6.75%)
Sep 12, 2011 7.205 7.461 7.143 7.386 6,504,169 +0.02(+0.22%)
Sep 09, 2011 7.565 7.642 7.263 7.370 7,497,806 -0.33(-4.26%)
Sep 08, 2011 7.619 7.892 7.565 7.698 9,289,190 +0.03(+0.38%)
Sep 07, 2011 7.397 7.722 7.397 7.669 8,505,490 +0.39(+5.31%)
Sep 06, 2011 6.754 7.314 6.752 7.282 9,095,495 +0.26(+3.72%)
Sep 02, 2011 6.994 7.261 6.826 7.021 6,508,007 -0.22(-3.05%)
Sep 01, 2011 7.573 7.630 7.202 7.242 10,209,681 -0.35(-4.57%)
Aug 31, 2011 7.714 7.730 7.447 7.589 8,170,483 -0.01(-0.07%)
Aug 30, 2011 7.458 7.690 7.371 7.594 10,809,230 +0.10(+1.28%)
Aug 29, 2011 7.354 7.645 7.298 7.498 10,305,405 +0.27(+3.80%)
Aug 26, 2011 6.754 7.271 6.698 7.223 10,581,214 +0.39(+5.78%)
Aug 25, 2011 6.930 6.997 6.634 6.829 8,120,526 +0.02(+0.27%)
Aug 24, 2011 6.616 6.877 6.490 6.810 7,581,923 +0.18(+2.73%)
Aug 23, 2011 6.179 6.634 6.080 6.629 11,445,631 +0.49(+7.94%)
Aug 22, 2011 6.661 6.704 6.115 6.141 16,552,344 -0.38(-5.81%)
Aug 19, 2011 6.362 6.901 6.349 6.520 12,783,335 +0.04(+0.58%)
Aug 18, 2011 6.533 6.653 6.197 6.482 14,244,117 -0.28(-4.14%)
Aug 17, 2011 6.736 6.922 6.645 6.762 7,081,032 +0.11(+1.68%)
Aug 16, 2011 6.794 6.861 6.522 6.650 7,279,976 -0.27(-3.85%)
Aug 15, 2011 6.917 7.122 6.834 6.917 10,784,787 +0.11(+1.65%)
Aug 12, 2011 6.946 7.026 6.738 6.805 8,194,749 +0.01(+0.12%)
Aug 11, 2011 6.080 6.922 6.080 6.797 15,807,969 +0.78(+12.93%)
Aug 10, 2011 5.733 6.445 5.672 6.019 12,133,814 +0.04(+0.67%)
Aug 09, 2011 5.795 5.981 5.368 5.979 15,956,134 +0.61(+11.37%)
Aug 08, 2011 5.795 5.872 5.118 5.368 15,791,555 -0.75(-12.24%)
Aug 05, 2011 6.397 6.437 5.845 6.117 18,222,260 -0.17(-2.63%)
Aug 04, 2011 7.048 7.048 6.280 6.283 17,331,594 -0.55(-8.00%)
Aug 03, 2011 6.994 7.048 6.512 6.829 9,720,289 -0.15(-2.10%)
Aug 02, 2011 7.266 7.479 6.965 6.976 7,946,432 -0.36(-4.87%)
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.