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

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2011 6.618 6.786 6.612 6.675 6,394,024 +0.14(+2.07%)
Jun 29, 2011 6.509 6.713 6.322 6.539 7,101,488 +0.08(+1.22%)
Jun 28, 2011 6.236 6.542 6.219 6.461 7,426,394 +0.25(+4.02%)
Jun 27, 2011 6.152 6.294 6.100 6.211 7,534,794 +0.03(+0.53%)
Jun 24, 2011 6.669 6.680 5.997 6.179 44,018,236 -0.42(-6.33%)
Jun 23, 2011 6.387 6.618 6.184 6.596 9,701,579 +0.05(+0.79%)
Jun 22, 2011 6.377 6.748 6.377 6.545 17,526,944 +0.23(+3.61%)
Jun 21, 2011 6.187 6.436 6.184 6.317 9,955,312 +0.20(+3.23%)
Jun 20, 2011 6.019 6.122 6.008 6.119 6,368,862 +0.05(+0.89%)
Jun 17, 2011 6.173 6.246 5.932 6.065 13,323,246 -0.06(-0.93%)
Jun 16, 2011 6.043 6.168 5.959 6.122 13,280,080 +0.07(+1.16%)
Jun 15, 2011 6.043 6.333 5.986 6.051 14,696,213 -0.11(-1.85%)
Jun 14, 2011 5.965 6.265 5.951 6.165 16,124,270 +0.35(+5.96%)
Jun 13, 2011 5.691 5.962 5.639 5.818 15,021,359 +0.14(+2.53%)
Jun 10, 2011 5.609 5.702 5.509 5.674 8,783,655 -0.03(-0.48%)
Jun 09, 2011 5.628 5.810 5.607 5.702 6,625,815 +0.09(+1.69%)
Jun 08, 2011 5.677 5.734 5.561 5.607 6,364,572 -0.07(-1.15%)
Jun 07, 2011 5.490 5.729 5.485 5.672 8,160,683 +0.23(+4.24%)
Jun 06, 2011 5.780 5.794 5.430 5.441 7,100,960 -0.33(-5.77%)
Jun 03, 2011 5.477 5.918 5.436 5.775 9,684,914 +0.35(+6.50%)
May 24, 2011 5.514 5.535 5.322 5.422 17,423,290 +0.07(+1.21%)
May 23, 2011 5.311 5.368 5.189 5.357 5,590,384 -0.10(-1.79%)
May 20, 2011 5.441 5.495 5.349 5.455 4,981,990 -0.01(-0.25%)
May 19, 2011 5.485 5.504 5.333 5.468 6,584,567 +0.05(+1.00%)
May 18, 2011 5.056 5.493 5.056 5.414 11,139,263 +0.43(+8.59%)
May 17, 2011 4.999 5.184 4.961 4.986 10,253,108 -0.06(-1.13%)
May 16, 2011 5.186 5.260 5.024 5.043 8,998,036 -0.18(-3.48%)
May 13, 2011 5.300 5.422 5.178 5.224 6,321,705 -0.06(-1.08%)
May 12, 2011 5.376 5.376 5.143 5.281 13,121,299 -0.14(-2.50%)
May 11, 2011 5.618 5.628 5.363 5.417 7,201,471 -0.24(-4.31%)
May 10, 2011 5.585 5.965 5.585 5.661 12,075,371 +0.01(+0.14%)
May 09, 2011 5.338 5.658 5.273 5.653 8,775,481 +0.28(+5.30%)
May 06, 2011 5.376 5.596 5.306 5.368 7,896,298 +0.12(+2.22%)
May 05, 2011 5.216 5.441 5.121 5.252 8,092,487 -0.05(-0.87%)
May 04, 2011 5.344 5.365 5.151 5.298 8,200,434 -0.05(-1.01%)
May 03, 2011 5.702 5.718 5.314 5.352 12,831,721 -0.39(-6.80%)
May 02, 2011 5.779 6.073 5.715 5.742 5,625,528 -0.28(-4.72%)
Apr 29, 2011 6.000 6.051 5.948 6.027 3,572,924 +0.02(+0.36%)
Apr 28, 2011 5.897 6.087 5.853 6.005 5,724,143 +0.08(+1.28%)
Apr 27, 2011 5.967 5.981 5.661 5.929 9,390,748 -0.01(-0.18%)
Apr 26, 2011 6.303 6.303 5.894 5.940 10,138,729 -0.35(-5.56%)
Apr 25, 2011 6.360 6.368 6.206 6.290 4,837,568 +0.04(+0.56%)
Apr 21, 2011 6.379 6.396 6.225 6.255 4,126,257 -0.05(-0.82%)
Apr 20, 2011 6.382 6.428 6.263 6.306 5,589,156 +0.11(+1.84%)
Apr 19, 2011 6.249 6.284 5.972 6.192 9,204,948 -0.05(-0.74%)
Apr 18, 2011 6.249 6.303 6.097 6.238 6,350,194 -0.14(-2.25%)
Apr 15, 2011 6.173 6.385 6.141 6.382 10,382,518 +0.29(+4.72%)
Apr 14, 2011 6.008 6.124 5.946 6.095 4,342,962 +0.04(+0.67%)
Apr 13, 2011 5.753 6.062 5.729 6.054 7,337,745 +0.34(+5.88%)
Apr 12, 2011 5.880 5.946 5.561 5.718 10,081,443 -0.28(-4.66%)
Apr 11, 2011 6.230 6.246 5.984 5.997 5,946,871 -0.24(-3.78%)
Apr 08, 2011 6.385 6.485 6.128 6.233 8,939,729 -0.11(-1.79%)
Apr 07, 2011 6.488 6.509 6.244 6.347 5,317,172 -0.15(-2.38%)
Apr 06, 2011 6.512 6.610 6.404 6.501 7,319,911 +0.05(+0.84%)
Apr 05, 2011 6.396 6.515 6.339 6.447 4,026,543 +0.05(+0.76%)
Apr 04, 2011 6.474 6.482 6.331 6.398 4,107,992 -0.02(-0.38%)
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.