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

Cvr Energy Inc (NY: CVI )

29.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 5.037 5.105 5.037 5.078 2,626,758 +0.02(+0.48%)
Dec 29, 2011 4.964 5.075 4.891 5.054 3,568,114 +0.12(+2.47%)
Dec 28, 2011 5.127 5.219 4.921 4.932 5,156,134 -0.21(-4.16%)
Dec 27, 2011 5.100 5.176 4.975 5.146 2,969,723 +0.01(+0.26%)
Dec 23, 2011 5.094 5.132 4.983 5.132 2,557,418 +0.07(+1.45%)
Dec 21, 2011 4.945 5.078 4.843 5.059 5,739,716 +0.09(+1.80%)
Dec 20, 2011 4.839 5.013 4.839 4.970 10,405,733 +0.22(+4.56%)
Dec 19, 2011 5.048 5.064 4.728 4.753 8,248,901 -0.26(-5.19%)
Dec 16, 2011 4.932 5.067 4.896 5.013 8,504,733 +0.14(+2.84%)
Dec 15, 2011 5.002 5.029 4.804 4.875 9,094,766 -0.07(-1.37%)
Dec 14, 2011 4.820 4.972 4.736 4.942 11,456,560 +0.05(+1.05%)
Dec 13, 2011 5.138 5.157 4.812 4.891 10,666,527 -0.18(-3.63%)
Dec 12, 2011 5.064 5.092 4.932 5.075 15,101,874 -0.08(-1.53%)
Dec 09, 2011 4.986 5.161 4.945 5.154 9,631,199 +0.19(+3.77%)
Dec 08, 2011 5.124 5.148 4.891 4.967 10,090,480 -0.22(-4.28%)
Dec 07, 2011 5.140 5.233 5.048 5.189 10,405,357 +0.04(+0.79%)
Dec 06, 2011 5.127 5.181 5.067 5.148 9,155,497 +0.02(+0.32%)
Dec 05, 2011 5.162 5.211 5.078 5.132 8,697,238 +0.09(+1.77%)
Dec 02, 2011 4.972 5.135 4.907 5.043 9,363,693 +0.15(+2.99%)
Dec 01, 2011 4.902 4.989 4.834 4.896 7,794,267 -0.04(-0.77%)
Nov 30, 2011 5.013 5.048 4.812 4.934 9,106,728 +0.09(+1.90%)
Nov 29, 2011 4.758 4.875 4.658 4.842 8,819,160 +0.08(+1.71%)
Nov 28, 2011 4.793 4.880 4.701 4.761 7,131,907 +0.15(+3.29%)
Nov 25, 2011 4.598 4.731 4.571 4.609 4,038,250 -0.02(-0.47%)
Nov 23, 2011 4.582 4.679 4.506 4.631 13,834,830 -0.02(-0.41%)
Nov 22, 2011 4.818 4.858 4.623 4.650 16,284,029 -0.16(-3.38%)
Nov 21, 2011 4.734 4.974 4.708 4.812 14,004,839 -0.05(-1.11%)
Nov 18, 2011 4.785 4.913 4.717 4.867 19,375,432 +0.11(+2.40%)
Nov 17, 2011 5.111 5.132 4.663 4.753 27,020,086 -0.23(-4.62%)
Nov 16, 2011 5.501 5.525 4.951 4.983 50,161,164 -0.97(-16.26%)
Nov 15, 2011 5.899 6.084 5.899 5.951 11,959,955 -0.11(-1.79%)
Nov 14, 2011 6.168 6.252 5.965 6.059 9,182,917 -0.12(-1.93%)
Nov 11, 2011 6.379 6.530 6.100 6.179 13,638,327 -0.08(-1.26%)
Nov 10, 2011 6.612 6.653 6.057 6.257 18,554,248 -0.19(-2.90%)
Nov 09, 2011 6.713 6.734 6.377 6.444 12,315,202 -0.54(-7.69%)
Nov 08, 2011 7.057 7.057 6.875 6.981 7,891,429 -0.05(-0.69%)
Nov 07, 2011 7.133 7.331 6.865 7.030 8,918,635 -0.15(-2.11%)
Nov 04, 2011 7.098 7.377 7.076 7.182 7,485,660 +0.05(+0.76%)
Nov 03, 2011 6.875 7.239 6.772 7.128 14,612,739 +0.22(+3.22%)
Nov 02, 2011 6.775 6.957 6.702 6.905 8,336,767 +0.31(+4.64%)
Nov 01, 2011 6.274 6.762 6.249 6.599 11,383,274 -0.11(-1.70%)
Oct 31, 2011 6.897 6.897 6.631 6.713 5,270,483 -0.27(-3.84%)
Oct 28, 2011 6.856 7.073 6.778 6.981 5,440,581 +0.08(+1.14%)
Oct 27, 2011 6.903 7.022 6.762 6.903 7,684,561 +0.29(+4.39%)
Oct 26, 2011 6.469 6.669 6.284 6.612 8,883,329 +0.32(+5.13%)
Oct 25, 2011 6.764 6.764 6.276 6.290 16,028,470 -0.65(-9.30%)
Oct 24, 2011 7.223 7.320 6.862 6.935 10,444,444 -0.21(-2.92%)
Oct 21, 2011 7.415 7.415 6.913 7.144 6,742,825 +0.02(+0.30%)
Oct 20, 2011 7.065 7.236 6.767 7.122 7,112,476 +0.07(+1.04%)
Oct 19, 2011 7.418 7.578 6.946 7.049 12,466,599 -0.40(-5.35%)
Oct 18, 2011 7.239 7.534 7.038 7.448 12,727,171 +0.23(+3.15%)
Oct 17, 2011 7.233 7.380 7.147 7.220 10,314,359 -0.10(-1.41%)
Oct 14, 2011 7.008 7.350 6.992 7.323 12,440,511 +0.41(+6.00%)
Oct 13, 2011 6.650 7.008 6.545 6.908 6,533,463 +0.18(+2.66%)
Oct 12, 2011 6.943 6.981 6.702 6.729 8,748,142 -0.12(-1.74%)
Oct 11, 2011 6.515 6.889 6.455 6.848 10,090,631 +0.28(+4.29%)
Oct 10, 2011 6.309 6.612 6.309 6.566 7,067,498 +0.44(+7.12%)
Oct 07, 2011 6.360 6.371 6.018 6.130 9,393,315 -0.09(-1.52%)
Oct 06, 2011 6.097 6.236 6.051 6.225 11,504,646 +0.41(+7.04%)
Oct 05, 2011 5.571 5.929 5.360 5.815 12,972,111 +0.27(+4.84%)
Oct 04, 2011 5.224 5.574 4.989 5.547 18,351,832 +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.