Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	12.91	13.07	12.86	12.99	1,278,282	-0.02(-0.13%)
Sep 26, 2013	13.35	13.36	12.92	13.01	1,383,908	-0.33(-2.50%)
Sep 25, 2013	12.87	13.34	12.82	13.34	2,924,524	+0.54(+4.20%)
Sep 24, 2013	12.95	13.09	12.74	12.81	1,514,038	-0.09(-0.67%)
Sep 23, 2013	12.96	12.99	12.73	12.89	1,059,097	-0.11(-0.82%)
Sep 20, 2013	13.24	13.34	12.95	13.00	2,033,334	-0.19(-1.42%)
Sep 19, 2013	13.42	13.65	13.07	13.19	1,998,767	-0.15(-1.15%)
Sep 18, 2013	13.44	13.49	13.10	13.34	2,056,823	-0.05(-0.37%)
Sep 17, 2013	13.49	13.55	13.28	13.39	1,276,991	-0.08(-0.62%)
Sep 16, 2013	13.75	13.73	13.42	13.47	1,474,344	-0.10(-0.74%)
Sep 13, 2013	13.47	13.69	13.40	13.57	1,569,207	+0.17(+1.30%)
Sep 12, 2013	13.42	13.46	13.22	13.40	1,461,790	-0.05(-0.35%)
Sep 11, 2013	13.84	13.87	13.40	13.45	1,791,684	-0.37(-2.68%)
Sep 10, 2013	13.84	13.95	13.62	13.82	2,128,418	+0.01(+0.07%)
Sep 09, 2013	14.15	14.15	13.80	13.81	1,941,727	-0.36(-2.57%)
Sep 06, 2013	14.38	14.38	14.10	14.17	1,487,249	-0.18(-1.23%)
Sep 05, 2013	14.62	14.62	14.29	14.35	1,851,093	-0.22(-1.49%)
Sep 04, 2013	14.43	14.57	14.29	14.56	3,736,699	+0.12(+0.81%)

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.