Skip to main content

Cvr Energy Inc (NY: CVI )

29.89 +0.42 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.35 13.94 13.19 13.92 967,972 +0.58(+4.35%)
Jan 28, 2016 13.74 13.82 13.16 13.34 935,088 -0.00(-0.03%)
Jan 27, 2016 14.07 14.07 13.32 13.34 821,735 -0.72(-5.14%)
Jan 26, 2016 13.97 14.21 13.80 14.07 849,801 +0.01(+0.08%)
Jan 25, 2016 14.17 14.68 14.05 14.05 1,072,367 -0.56(-3.83%)
Jan 22, 2016 13.49 14.71 13.41 14.61 1,555,855 +1.21(+9.01%)
Jan 21, 2016 13.44 13.65 13.21 13.41 1,713,139 -0.00(-0.03%)
Jan 20, 2016 13.41 13.58 13.02 13.41 1,327,218 -0.41(-2.96%)
Jan 19, 2016 14.21 14.26 13.53 13.82 916,580 -0.25(-1.81%)
Jan 15, 2016 14.24 14.07 14.07 14.07 442,308 -0.48(-3.33%)
Jan 14, 2016 14.00 14.60 13.72 14.56 708,906 +0.66(+4.72%)
Jan 13, 2016 14.98 15.10 13.67 13.90 969,471 -0.92(-6.22%)
Jan 12, 2016 14.95 15.23 14.38 14.83 1,286,821 +0.02(+0.11%)
Jan 11, 2016 14.66 15.10 14.61 14.81 988,811 +0.21(+1.47%)
Jan 08, 2016 14.86 15.04 14.54 14.59 868,673 -0.22(-1.50%)
Jan 07, 2016 14.60 14.97 14.54 14.82 822,787 -0.18(-1.19%)
Jan 06, 2016 15.01 15.23 14.72 15.00 970,075 -0.39(-2.56%)
Jan 05, 2016 15.09 15.43 15.09 15.39 1,019,056 +0.30(+2.00%)
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.