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

Cvr Energy Inc (NY: CVI )

29.47 -0.13 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 31, 2012 9.796 9.922 9.602 9.796 803,786 +0.01(+0.11%)
Oct 26, 2012 9.700 9.786 9.786 9.786 441,543 +0.09(+0.88%)
Oct 25, 2012 9.682 9.746 9.463 9.700 447,283 +0.10(+1.08%)
Oct 24, 2012 9.639 9.746 9.434 9.596 858,470 +0.03(+0.28%)
Oct 23, 2012 9.826 9.868 9.388 9.570 909,726 -0.52(-5.13%)
Oct 19, 2012 10.24 10.33 10.01 10.09 895,261 -0.19(-1.82%)
Oct 18, 2012 10.24 10.38 10.16 10.27 546,700 -0.03(-0.26%)
Oct 17, 2012 10.29 10.51 10.13 10.30 667,766 +0.04(+0.39%)
Oct 16, 2012 10.31 10.43 10.24 10.26 721,018 -0.06(-0.54%)
Oct 15, 2012 10.19 10.33 10.03 10.32 642,279 +0.17(+1.63%)
Oct 12, 2012 10.33 10.36 10.04 10.15 774,584 -0.19(-1.86%)
Oct 11, 2012 10.44 10.61 10.29 10.34 742,817 +0.04(+0.36%)
Oct 10, 2012 10.47 10.56 10.29 10.31 881,932 -0.15(-1.45%)
Oct 09, 2012 10.51 10.70 10.40 10.46 953,558 -0.02(-0.20%)
Oct 08, 2012 10.42 10.60 10.36 10.48 1,072,336 +0.01(+0.05%)
Oct 05, 2012 10.65 10.67 10.40 10.47 769,055 -0.08(-0.73%)
Oct 04, 2012 10.48 10.62 10.41 10.55 716,595 +0.17(+1.67%)
Oct 03, 2012 10.59 10.59 10.35 10.38 1,009,751 -0.21(-2.01%)
Oct 02, 2012 10.81 10.81 10.47 10.59 2,016,594 -0.12(-1.12%)
Oct 01, 2012 10.40 10.84 10.25 10.71 3,209,820 +0.91(+9.33%)
Sep 28, 2012 9.783 9.844 9.716 9.796 672,538 -0.02(-0.19%)
Sep 27, 2012 9.786 9.884 9.722 9.815 1,509,648 +0.09(+0.90%)
Sep 26, 2012 9.924 9.983 9.620 9.727 1,126,668 -0.20(-2.04%)
Sep 25, 2012 10.05 10.15 9.914 9.930 1,289,743 -0.09(-0.85%)
Sep 24, 2012 9.999 10.13 9.930 10.01 910,386 -0.02(-0.24%)
Sep 21, 2012 10.07 10.22 10.04 10.04 2,507,376 +0.04(+0.40%)
Sep 20, 2012 9.826 10.05 9.714 9.999 1,304,542 +0.17(+1.76%)
Sep 19, 2012 9.732 9.895 9.658 9.826 1,285,061 +0.22(+2.25%)
Sep 18, 2012 9.706 9.767 9.543 9.610 1,495,070 -0.14(-1.39%)
Sep 17, 2012 9.794 10.01 9.719 9.746 1,305,214 -0.06(-0.65%)
Sep 14, 2012 9.356 9.815 9.330 9.810 2,555,544 +0.53(+5.75%)
Sep 13, 2012 9.282 9.348 9.122 9.276 1,470,704 +0.04(+0.43%)
Sep 12, 2012 9.114 9.239 9.058 9.236 924,698 +0.16(+1.79%)
Sep 11, 2012 8.925 9.082 8.890 9.074 1,939,330 +0.18(+2.04%)
Sep 10, 2012 8.882 8.917 8.821 8.893 997,356 +0.01(+0.06%)
Sep 07, 2012 8.701 8.986 8.650 8.887 1,253,279 +0.15(+1.68%)
Sep 06, 2012 8.359 8.757 8.359 8.741 3,149,272 +0.43(+5.23%)
Sep 05, 2012 8.072 8.306 8.064 8.306 2,288,494 +0.25(+3.08%)
Sep 04, 2012 7.954 8.058 7.954 8.058 2,080,691 +0.11(+1.37%)
Aug 31, 2012 7.922 7.952 7.810 7.949 1,296,015 +0.08(+1.02%)
Aug 30, 2012 7.792 7.872 7.792 7.869 1,130,258 +0.01(+0.17%)
Aug 29, 2012 7.837 7.882 7.762 7.856 808,625 +0.14(+1.76%)
Aug 27, 2012 7.600 7.720 7.509 7.720 1,284,303 +0.18(+2.37%)
Aug 24, 2012 7.597 7.640 7.512 7.541 877,681 -0.07(-0.91%)
Aug 23, 2012 7.877 7.877 7.608 7.610 1,293,003 -0.27(-3.42%)
Aug 22, 2012 7.717 7.917 7.717 7.880 1,404,964 +0.00(+0.03%)
Aug 21, 2012 7.896 7.922 7.818 7.877 1,061,175 -0.01(-0.07%)
Aug 20, 2012 7.837 7.896 7.773 7.882 612,095 +0.04(+0.51%)
Aug 17, 2012 7.930 7.933 7.826 7.842 689,712 -0.09(-1.11%)
Aug 16, 2012 7.917 7.949 7.821 7.930 802,345 +0.01(+0.10%)
Aug 15, 2012 7.890 7.922 7.829 7.922 873,360 +0.05(+0.64%)
Aug 14, 2012 7.840 7.880 7.741 7.872 900,430 +0.10(+1.23%)
Aug 13, 2012 7.784 7.805 7.730 7.776 1,659,289 -0.04(-0.48%)
Aug 10, 2012 7.802 7.836 7.765 7.813 621,586 -0.04(-0.48%)
Aug 09, 2012 7.813 7.912 7.784 7.850 1,438,048 +0.05(+0.68%)
Aug 08, 2012 7.749 7.842 7.725 7.797 773,519 -0.00(-0.03%)
Aug 07, 2012 7.864 7.944 7.757 7.800 2,009,534 -0.00(-0.03%)
Aug 06, 2012 7.514 7.813 7.514 7.802 1,398,771 +0.27(+3.61%)
Aug 03, 2012 7.384 7.602 7.243 7.530 1,276,162 +0.26(+3.52%)
Aug 02, 2012 7.514 7.664 7.227 7.275 945,057 -0.24(-3.19%)
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.