Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.35	13.94	13.19	13.92	967,907	+0.58(+4.35%)
Jan 28, 2016	13.74	13.82	13.16	13.34	935,025	-0.00(-0.03%)
Jan 27, 2016	14.07	14.07	13.32	13.34	821,681	-0.72(-5.14%)
Jan 26, 2016	13.97	14.21	13.80	14.07	849,745	+0.01(+0.08%)
Jan 25, 2016	14.17	14.68	14.06	14.06	1,072,296	-0.56(-3.83%)
Jan 22, 2016	13.49	14.71	13.41	14.62	1,555,751	+1.21(+9.01%)
Jan 21, 2016	13.44	13.65	13.21	13.41	1,713,025	-0.00(-0.03%)
Jan 20, 2016	13.41	13.58	13.02	13.41	1,327,130	-0.41(-2.96%)
Jan 19, 2016	14.21	14.26	13.53	13.82	916,519	-0.25(-1.81%)
Jan 15, 2016	14.24	14.07	14.07	14.07	442,279	-0.48(-3.33%)
Jan 14, 2016	14.00	14.60	13.73	14.56	708,859	+0.66(+4.72%)
Jan 13, 2016	14.98	15.10	13.67	13.90	969,407	-0.92(-6.22%)
Jan 12, 2016	14.95	15.23	14.38	14.83	1,286,736	+0.02(+0.11%)
Jan 11, 2016	14.66	15.10	14.62	14.81	988,746	+0.21(+1.47%)
Jan 08, 2016	14.86	15.04	14.54	14.60	868,616	-0.22(-1.50%)
Jan 07, 2016	14.60	14.97	14.54	14.82	822,732	-0.18(-1.19%)
Jan 06, 2016	15.01	15.23	14.72	15.00	970,010	-0.39(-2.56%)
Jan 05, 2016	15.09	15.43	15.09	15.39	1,018,988	+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.