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

Cvr Energy Inc (NY: CVI )

33.78 -0.73 (-2.12%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 16, 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 (%)
Jan 31, 2012 6.807 6.851 6.664 6.761 3,689,736 +0.02(+0.36%)
Jan 30, 2012 6.677 6.769 6.620 6.737 3,059,228 -0.01(-0.08%)
Jan 27, 2012 6.544 6.810 6.528 6.742 5,767,202 +0.20(+3.02%)
Jan 26, 2012 6.834 6.897 6.490 6.544 7,801,974 -0.25(-3.67%)
Jan 25, 2012 6.645 6.817 6.548 6.794 3,989,462 +0.13(+1.95%)
Jan 24, 2012 6.536 6.672 6.485 6.664 3,302,852 +0.07(+1.11%)
Jan 23, 2012 6.577 6.721 6.498 6.590 4,350,075 +0.03(+0.41%)
Jan 20, 2012 6.449 6.585 6.392 6.563 4,025,221 +0.11(+1.64%)
Jan 19, 2012 6.561 6.601 6.379 6.458 5,316,832 -0.05(-0.71%)
Jan 18, 2012 6.382 6.525 6.371 6.504 6,871,175 +0.14(+2.13%)
Jan 17, 2012 6.390 6.398 6.249 6.368 8,770,247 +0.12(+1.91%)
Jan 13, 2012 6.048 6.593 5.991 6.249 19,173,126 +0.22(+3.60%)
Jan 12, 2012 5.932 6.045 5.907 6.032 14,572,525 +0.05(+0.91%)
Jan 11, 2012 5.674 5.991 5.598 5.978 12,641,022 +0.27(+4.80%)
Jan 10, 2012 5.709 5.734 5.633 5.704 12,247,978 +0.12(+2.14%)
Jan 09, 2012 5.677 5.704 5.539 5.585 15,991,300 -0.10(-1.81%)
Jan 06, 2012 5.563 5.693 5.487 5.688 11,065,623 +0.14(+2.44%)
Jan 05, 2012 5.267 5.552 5.227 5.552 13,806,401 +0.14(+2.61%)
Jan 04, 2012 5.354 5.482 5.332 5.411 9,579,665 +0.33(+6.57%)
Dec 30, 2011 5.037 5.105 5.037 5.078 2,626,932 +0.02(+0.48%)
Dec 29, 2011 4.964 5.075 4.891 5.053 3,568,351 +0.12(+2.47%)
Dec 28, 2011 5.126 5.219 4.920 4.931 5,156,476 -0.21(-4.16%)
Dec 27, 2011 5.099 5.175 4.975 5.145 2,969,920 +0.01(+0.26%)
Dec 23, 2011 5.094 5.132 4.983 5.132 2,557,588 +0.07(+1.45%)
Dec 21, 2011 4.945 5.078 4.843 5.059 5,740,097 +0.09(+1.80%)
Dec 20, 2011 4.839 5.013 4.839 4.969 10,406,424 +0.22(+4.56%)
Dec 19, 2011 5.048 5.064 4.728 4.752 8,249,448 -0.26(-5.19%)
Dec 16, 2011 4.931 5.067 4.896 5.013 8,505,298 +0.14(+2.84%)
Dec 15, 2011 5.002 5.029 4.804 4.874 9,095,370 -0.07(-1.37%)
Dec 14, 2011 4.820 4.972 4.736 4.942 11,457,321 +0.05(+1.05%)
Dec 13, 2011 5.137 5.156 4.812 4.891 10,667,235 -0.18(-3.63%)
Dec 12, 2011 5.064 5.091 4.931 5.075 15,102,877 -0.08(-1.53%)
Dec 09, 2011 4.985 5.161 4.945 5.154 9,631,839 +0.19(+3.77%)
Dec 08, 2011 5.124 5.148 4.891 4.966 10,091,150 -0.22(-4.28%)
Dec 07, 2011 5.140 5.232 5.048 5.189 10,406,048 +0.04(+0.79%)
Dec 06, 2011 5.126 5.181 5.067 5.148 9,156,105 +0.02(+0.32%)
Dec 05, 2011 5.162 5.210 5.078 5.132 8,697,815 +0.09(+1.77%)
Dec 02, 2011 4.972 5.135 4.907 5.042 9,364,314 +0.15(+2.99%)
Dec 01, 2011 4.901 4.988 4.834 4.896 7,794,785 -0.04(-0.77%)
Nov 30, 2011 5.013 5.048 4.812 4.934 9,107,333 +0.09(+1.90%)
Nov 29, 2011 4.758 4.874 4.657 4.842 8,819,746 +0.08(+1.71%)
Nov 28, 2011 4.793 4.880 4.701 4.760 7,132,380 +0.15(+3.29%)
Nov 25, 2011 4.598 4.731 4.571 4.609 4,038,519 -0.02(-0.47%)
Nov 23, 2011 4.582 4.679 4.506 4.630 13,835,748 -0.02(-0.41%)
Nov 22, 2011 4.817 4.858 4.622 4.649 16,285,110 -0.16(-3.38%)
Nov 21, 2011 4.733 4.973 4.708 4.812 14,005,769 -0.05(-1.11%)
Nov 18, 2011 4.785 4.912 4.717 4.866 19,376,718 +0.11(+2.40%)
Nov 17, 2011 5.110 5.132 4.663 4.752 27,021,880 -0.23(-4.62%)
Nov 16, 2011 5.501 5.525 4.950 4.983 50,164,496 -0.97(-16.26%)
Nov 15, 2011 5.899 6.083 5.899 5.951 11,960,749 -0.11(-1.79%)
Nov 14, 2011 6.167 6.251 5.964 6.059 9,183,527 -0.12(-1.93%)
Nov 11, 2011 6.379 6.529 6.100 6.178 13,639,232 -0.08(-1.26%)
Nov 10, 2011 6.612 6.653 6.056 6.257 18,555,480 -0.19(-2.90%)
Nov 09, 2011 6.712 6.734 6.376 6.444 12,316,020 -0.54(-7.69%)
Nov 08, 2011 7.057 7.057 6.875 6.981 7,891,953 -0.05(-0.69%)
Nov 07, 2011 7.133 7.330 6.864 7.030 8,919,227 -0.15(-2.11%)
Nov 04, 2011 7.097 7.377 7.076 7.181 7,486,157 +0.05(+0.76%)
Nov 03, 2011 6.875 7.238 6.772 7.127 14,613,709 +0.22(+3.22%)
Nov 02, 2011 6.775 6.956 6.702 6.905 8,337,321 +0.31(+4.64%)
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.