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

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 12.24 12.30 12.07 12.19 889,735 +0.01(+0.07%)
Nov 29, 2012 12.18 12.39 11.94 12.18 1,122,504 +0.09(+0.77%)
Nov 28, 2012 11.60 12.16 11.40 12.09 1,494,068 +0.47(+4.06%)
Nov 27, 2012 11.63 11.67 11.46 11.62 1,177,140 +0.13(+1.16%)
Nov 26, 2012 11.61 11.82 11.30 11.49 850,844 +0.02(+0.21%)
Nov 23, 2012 11.46 11.55 11.40 11.46 530,400 +0.12(+1.03%)
Nov 21, 2012 11.07 11.37 11.05 11.35 1,260,534 +0.30(+2.70%)
Nov 20, 2012 10.85 11.05 10.80 11.05 1,178,014 +0.27(+2.47%)
Nov 19, 2012 10.76 11.09 10.71 10.78 1,326,402 +0.18(+1.68%)
Nov 16, 2012 10.44 10.62 10.32 10.60 688,658 +0.15(+1.45%)
Nov 15, 2012 10.39 10.60 10.33 10.45 1,032,432 +0.06(+0.62%)
Nov 14, 2012 10.24 10.56 10.24 10.39 1,291,033 +0.07(+0.70%)
Nov 13, 2012 10.08 10.46 9.951 10.31 778,077 +0.16(+1.60%)
Nov 12, 2012 10.03 10.24 9.930 10.15 530,013 +0.16(+1.60%)
Nov 09, 2012 10.01 10.22 9.863 9.991 636,074 -0.03(-0.27%)
Nov 08, 2012 9.996 10.25 9.991 10.02 900,498 -0.02(-0.16%)
Nov 07, 2012 9.922 10.12 9.748 10.03 883,687 -0.01(-0.13%)
Nov 06, 2012 9.663 10.10 9.663 10.05 1,218,447 +0.51(+5.34%)
Nov 05, 2012 9.370 9.567 9.263 9.538 1,048,480 +0.15(+1.65%)
Nov 02, 2012 9.503 9.708 9.202 9.383 1,724,766 -0.23(-2.38%)
Nov 01, 2012 9.826 9.826 9.538 9.612 1,002,829 -0.18(-1.88%)
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%)
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.