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 (%)
Sep 30, 2011 5.643 5.782 5.502 5.635 9,727,337 -0.13(-2.17%)
Sep 29, 2011 6.232 6.288 5.337 5.760 18,924,716 -0.32(-5.26%)
Sep 28, 2011 6.454 6.494 6.072 6.080 5,513,475 -0.35(-5.47%)
Sep 27, 2011 6.499 6.717 6.355 6.432 8,534,276 +0.07(+1.17%)
Sep 26, 2011 6.094 6.390 5.942 6.358 10,686,268 +0.34(+5.58%)
Sep 23, 2011 5.990 6.187 5.835 6.022 10,801,977 -0.00(-0.04%)
Sep 22, 2011 6.102 6.302 5.811 6.024 17,012,450 -0.35(-5.44%)
Sep 21, 2011 6.744 6.896 6.342 6.371 8,931,849 -0.39(-5.83%)
Sep 20, 2011 7.037 7.221 6.725 6.765 5,849,405 -0.22(-3.09%)
Sep 19, 2011 6.896 7.104 6.682 6.981 8,212,557 -0.10(-1.39%)
Sep 16, 2011 6.944 7.099 6.816 7.080 11,428,980 +0.17(+2.43%)
Sep 15, 2011 6.824 7.152 6.733 6.912 8,232,803 +0.22(+3.31%)
Sep 14, 2011 6.976 6.980 6.528 6.691 16,356,238 -0.20(-2.86%)
Sep 13, 2011 7.389 7.466 6.768 6.888 15,844,219 -0.50(-6.75%)
Sep 12, 2011 7.205 7.461 7.144 7.387 6,503,737 +0.02(+0.22%)
Sep 09, 2011 7.565 7.642 7.264 7.371 7,497,308 -0.33(-4.26%)
Sep 08, 2011 7.620 7.893 7.565 7.698 9,288,573 +0.03(+0.38%)
Sep 07, 2011 7.397 7.722 7.397 7.669 8,504,925 +0.39(+5.31%)
Sep 06, 2011 6.755 7.315 6.752 7.283 9,094,890 +0.26(+3.72%)
Sep 02, 2011 6.995 7.261 6.827 7.021 6,507,575 -0.22(-3.05%)
Sep 01, 2011 7.573 7.630 7.203 7.243 10,209,003 -0.35(-4.57%)
Aug 31, 2011 7.714 7.730 7.448 7.589 8,169,940 -0.01(-0.07%)
Aug 30, 2011 7.458 7.690 7.371 7.594 10,808,512 +0.10(+1.28%)
Aug 29, 2011 7.355 7.645 7.299 7.498 10,304,720 +0.27(+3.80%)
Aug 26, 2011 6.755 7.272 6.699 7.224 10,580,511 +0.39(+5.78%)
Aug 25, 2011 6.931 6.997 6.635 6.829 8,119,986 +0.02(+0.27%)
Aug 24, 2011 6.616 6.877 6.491 6.811 7,581,419 +0.18(+2.73%)
Aug 23, 2011 6.179 6.635 6.080 6.629 11,444,871 +0.49(+7.94%)
Aug 22, 2011 6.661 6.704 6.115 6.142 16,551,245 -0.38(-5.81%)
Aug 19, 2011 6.363 6.901 6.350 6.520 12,782,486 +0.04(+0.58%)
Aug 18, 2011 6.534 6.653 6.198 6.483 14,243,171 -0.28(-4.14%)
Aug 17, 2011 6.736 6.923 6.645 6.763 7,080,561 +0.11(+1.68%)
Aug 16, 2011 6.795 6.861 6.523 6.651 7,279,493 -0.27(-3.85%)
Aug 15, 2011 6.917 7.123 6.835 6.917 10,784,071 +0.11(+1.65%)
Aug 12, 2011 6.947 7.027 6.739 6.805 8,194,205 +0.01(+0.12%)
Aug 11, 2011 6.080 6.923 6.080 6.797 15,806,919 +0.78(+12.93%)
Aug 10, 2011 5.734 6.446 5.673 6.019 12,133,008 +0.04(+0.67%)
Aug 09, 2011 5.795 5.982 5.369 5.979 15,955,074 +0.61(+11.37%)
Aug 08, 2011 5.795 5.872 5.118 5.369 15,790,506 -0.75(-12.24%)
Aug 05, 2011 6.398 6.438 5.846 6.118 18,221,050 -0.17(-2.63%)
Aug 04, 2011 7.048 7.048 6.280 6.283 17,330,444 -0.55(-8.00%)
Aug 03, 2011 6.995 7.048 6.512 6.829 9,719,643 -0.15(-2.10%)
Aug 02, 2011 7.267 7.480 6.965 6.976 7,945,905 -0.36(-4.87%)
Aug 01, 2011 7.552 7.560 7.107 7.333 6,140,715 +0.18(+2.46%)
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.