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 (%)
Dec 30, 2011 4.952 5.019 4.952 4.992 2,671,776 +0.02(+0.48%)
Dec 29, 2011 4.880 4.990 4.809 4.968 3,629,265 +0.12(+2.47%)
Dec 28, 2011 5.040 5.131 4.838 4.848 5,244,500 -0.21(-4.16%)
Dec 27, 2011 5.014 5.088 4.891 5.059 3,020,619 +0.01(+0.26%)
Dec 23, 2011 5.008 5.046 4.899 5.046 2,601,248 +0.07(+1.45%)
Dec 21, 2011 4.862 4.992 4.762 4.974 5,838,084 +0.09(+1.80%)
Dec 20, 2011 4.758 4.928 4.758 4.886 10,584,069 +0.21(+4.56%)
Dec 19, 2011 4.963 4.979 4.649 4.673 8,390,272 -0.26(-5.19%)
Dec 16, 2011 4.848 4.982 4.814 4.928 8,650,489 +0.14(+2.84%)
Dec 15, 2011 4.918 4.944 4.723 4.793 9,250,634 -0.07(-1.37%)
Dec 14, 2011 4.739 4.888 4.657 4.859 11,652,904 +0.05(+1.05%)
Dec 13, 2011 5.051 5.070 4.731 4.809 10,849,331 -0.18(-3.63%)
Dec 12, 2011 4.979 5.006 4.848 4.990 15,360,693 -0.08(-1.53%)
Dec 09, 2011 4.902 5.074 4.862 5.067 9,796,260 +0.18(+3.77%)
Dec 08, 2011 5.038 5.062 4.809 4.883 10,263,412 -0.22(-4.28%)
Dec 07, 2011 5.054 5.144 4.963 5.102 10,583,686 +0.04(+0.79%)
Dec 06, 2011 5.040 5.094 4.982 5.062 9,312,406 +0.02(+0.32%)
Dec 05, 2011 5.075 5.123 4.992 5.046 8,846,293 +0.09(+1.77%)
Dec 02, 2011 4.888 5.048 4.824 4.958 9,524,169 +0.14(+2.99%)
Dec 01, 2011 4.819 4.904 4.753 4.814 7,927,847 -0.04(-0.77%)
Nov 30, 2011 4.928 4.963 4.731 4.851 9,262,801 +0.09(+1.90%)
Nov 29, 2011 4.678 4.793 4.579 4.761 8,970,305 +0.08(+1.71%)
Nov 28, 2011 4.713 4.798 4.622 4.681 7,254,134 +0.15(+3.29%)
Nov 25, 2011 4.521 4.651 4.494 4.531 4,107,459 -0.02(-0.47%)
Nov 23, 2011 4.505 4.601 4.430 4.553 14,071,934 -0.02(-0.41%)
Nov 22, 2011 4.737 4.777 4.545 4.571 16,563,107 -0.16(-3.38%)
Nov 21, 2011 4.654 4.890 4.629 4.731 14,244,856 -0.05(-1.11%)
Nov 18, 2011 4.705 4.830 4.638 4.785 19,707,490 +0.11(+2.40%)
Nov 17, 2011 5.024 5.046 4.585 4.673 27,483,162 -0.23(-4.62%)
Nov 16, 2011 5.408 5.432 4.867 4.899 51,020,836 -0.95(-16.26%)
Nov 15, 2011 5.800 5.981 5.800 5.851 12,164,927 -0.11(-1.79%)
Nov 14, 2011 6.064 6.147 5.864 5.957 9,340,296 -0.12(-1.93%)
Nov 11, 2011 6.272 6.420 5.997 6.075 13,872,063 -0.08(-1.26%)
Nov 10, 2011 6.501 6.541 5.955 6.152 18,872,234 -0.18(-2.90%)
Nov 09, 2011 6.600 6.621 6.269 6.336 12,526,263 -0.53(-7.69%)
Nov 08, 2011 6.938 6.938 6.760 6.864 8,026,673 -0.05(-0.69%)
Nov 07, 2011 7.013 7.207 6.749 6.912 9,071,484 -0.15(-2.11%)
Nov 04, 2011 6.978 7.253 6.957 7.061 7,613,951 +0.05(+0.76%)
Nov 03, 2011 6.760 7.117 6.658 7.008 14,863,175 +0.22(+3.22%)
Nov 02, 2011 6.661 6.840 6.589 6.789 8,479,644 +0.30(+4.64%)
Nov 01, 2011 6.168 6.648 6.144 6.488 11,578,362 -0.11(-1.70%)
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%)
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.