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

Cvr Energy Inc (NY: CVI )

29.49 +0.06 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.739 5.880 5.595 5.731 9,564,708 -0.13(-2.17%)
Sep 29, 2011 6.338 6.395 5.427 5.858 18,608,318 -0.33(-5.26%)
Sep 28, 2011 6.563 6.604 6.176 6.184 5,421,296 -0.36(-5.47%)
Sep 27, 2011 6.609 6.832 6.463 6.542 8,391,593 +0.08(+1.17%)
Sep 26, 2011 6.197 6.498 6.043 6.466 10,507,606 +0.34(+5.58%)
Sep 23, 2011 6.092 6.292 5.934 6.124 10,621,380 -0.00(-0.04%)
Sep 22, 2011 6.205 6.409 5.910 6.127 16,728,021 -0.35(-5.44%)
Sep 21, 2011 6.859 7.013 6.449 6.479 8,782,519 -0.40(-5.83%)
Sep 20, 2011 7.157 7.344 6.840 6.880 5,751,609 -0.22(-3.09%)
Sep 19, 2011 7.013 7.225 6.796 7.100 8,075,252 -0.10(-1.39%)
Sep 16, 2011 7.062 7.219 6.932 7.200 11,237,901 +0.17(+2.43%)
Sep 15, 2011 6.940 7.274 6.848 7.030 8,095,160 +0.23(+3.31%)
Sep 14, 2011 7.095 7.099 6.639 6.805 16,082,780 -0.20(-2.86%)
Sep 13, 2011 7.515 7.593 6.883 7.005 15,579,323 -0.51(-6.75%)
Sep 12, 2011 7.328 7.588 7.265 7.512 6,395,002 +0.02(+0.22%)
Sep 09, 2011 7.694 7.772 7.387 7.496 7,371,962 -0.33(-4.26%)
Sep 08, 2011 7.749 8.027 7.694 7.829 9,133,279 +0.03(+0.38%)
Sep 07, 2011 7.523 7.854 7.523 7.799 8,362,732 +0.39(+5.31%)
Sep 06, 2011 6.870 7.439 6.867 7.406 8,942,835 +0.27(+3.72%)
Sep 02, 2011 7.114 7.385 6.943 7.141 6,398,776 -0.23(-3.05%)
Sep 01, 2011 7.702 7.760 7.325 7.366 10,038,320 -0.35(-4.57%)
Aug 31, 2011 7.846 7.862 7.574 7.718 8,033,349 -0.01(-0.07%)
Aug 30, 2011 7.585 7.821 7.497 7.724 10,627,806 +0.10(+1.28%)
Aug 29, 2011 7.480 7.775 7.423 7.626 10,132,438 +0.28(+3.80%)
Aug 26, 2011 6.870 7.396 6.813 7.347 10,403,617 +0.40(+5.78%)
Aug 25, 2011 7.049 7.116 6.748 6.946 7,984,230 +0.02(+0.27%)
Aug 24, 2011 6.729 6.994 6.601 6.927 7,454,667 +0.18(+2.73%)
Aug 23, 2011 6.284 6.748 6.184 6.742 11,253,526 +0.50(+7.94%)
Aug 22, 2011 6.775 6.818 6.219 6.246 16,274,527 -0.38(-5.81%)
Aug 19, 2011 6.471 7.019 6.458 6.631 12,568,778 +0.04(+0.58%)
Aug 18, 2011 6.645 6.767 6.303 6.593 14,005,042 -0.28(-4.14%)
Aug 17, 2011 6.851 7.040 6.758 6.878 6,962,183 +0.11(+1.68%)
Aug 16, 2011 6.910 6.978 6.634 6.764 7,157,788 -0.27(-3.85%)
Aug 15, 2011 7.035 7.244 6.951 7.035 10,603,774 +0.11(+1.65%)
Aug 12, 2011 7.065 7.146 6.853 6.921 8,057,207 +0.01(+0.12%)
Aug 11, 2011 6.184 7.040 6.184 6.913 15,542,646 +0.79(+12.93%)
Aug 10, 2011 5.831 6.555 5.769 6.121 11,930,158 +0.04(+0.67%)
Aug 09, 2011 5.894 6.083 5.460 6.081 15,688,324 +0.62(+11.37%)
Aug 08, 2011 5.894 5.972 5.205 5.460 15,526,508 -0.76(-12.24%)
Aug 05, 2011 6.506 6.547 5.945 6.222 17,916,414 -0.17(-2.63%)
Aug 04, 2011 7.168 7.168 6.387 6.390 17,040,700 -0.56(-8.00%)
Aug 03, 2011 7.114 7.168 6.623 6.946 9,557,142 -0.15(-2.10%)
Aug 02, 2011 7.390 7.607 7.084 7.095 7,813,059 -0.36(-4.87%)
Aug 01, 2011 7.680 7.688 7.227 7.458 6,038,049 +0.18(+2.46%)
Jul 29, 2011 6.932 7.320 6.788 7.279 5,234,230 +0.24(+3.43%)
Jul 28, 2011 7.162 7.255 7.038 7.038 2,795,842 -0.09(-1.29%)
Jul 27, 2011 7.374 7.436 7.078 7.130 5,255,245 -0.32(-4.29%)
Jul 26, 2011 7.428 7.580 7.374 7.450 4,044,317 +0.00(+0.00%)
Jul 25, 2011 7.344 7.593 7.344 7.450 8,279,474 +0.04(+0.48%)
Jul 22, 2011 7.379 7.447 7.379 7.415 3,503,629 +0.04(+0.55%)
Jul 21, 2011 7.268 7.425 7.246 7.374 10,187,459 +0.17(+2.33%)
Jul 20, 2011 7.217 7.320 7.114 7.206 3,793,496 +0.04(+0.49%)
Jul 19, 2011 7.059 7.276 7.051 7.171 6,705,529 +0.22(+3.16%)
Jul 18, 2011 7.111 7.127 6.902 6.951 4,624,821 -0.16(-2.29%)
Jul 15, 2011 6.964 7.162 6.964 7.114 6,083,992 +0.19(+2.78%)
Jul 14, 2011 7.108 7.170 6.777 6.921 6,017,263 -0.12(-1.69%)
Jul 13, 2011 7.013 7.184 6.940 7.040 6,269,645 +0.10(+1.45%)
Jul 12, 2011 6.894 7.100 6.845 6.940 3,970,477 -0.02(-0.35%)
Jul 11, 2011 7.076 7.171 6.837 6.964 6,455,999 -0.26(-3.64%)
Jul 08, 2011 7.016 7.268 6.927 7.227 5,959,269 +0.05(+0.64%)
Jul 07, 2011 7.030 7.330 7.002 7.181 9,148,716 +0.28(+4.09%)
Jul 06, 2011 6.851 6.951 6.775 6.899 5,480,762 +0.01(+0.12%)
Jul 05, 2011 6.848 7.011 6.799 6.891 5,462,842 +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.