Skip to main content

Cvr Energy Inc (NY: CVI )

24.54 +0.61 (+2.55%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.23 11.23 10.85 11.09 935,416 -0.03(-0.23%)
Jun 29, 2017 11.08 11.20 10.93 11.12 918,229 +0.11(+1.02%)
Jun 28, 2017 10.98 11.33 10.96 11.01 930,654 +0.06(+0.51%)
Jun 27, 2017 10.91 11.20 10.74 10.95 732,481 +0.10(+0.94%)
Jun 26, 2017 10.65 10.92 10.59 10.85 688,470 +0.21(+2.01%)
Jun 23, 2017 10.36 10.66 10.32 10.64 1,346,185 +0.32(+3.06%)
Jun 22, 2017 10.10 10.39 10.05 10.32 727,112 +0.30(+3.00%)
Jun 21, 2017 10.25 10.31 9.881 10.02 752,082 -0.22(-2.19%)
Jun 20, 2017 10.50 10.55 10.02 10.24 1,187,772 -0.38(-3.60%)
Jun 19, 2017 10.48 10.80 10.39 10.63 915,817 +0.19(+1.86%)
Jun 16, 2017 10.22 10.45 10.13 10.43 1,263,330 +0.24(+2.35%)
Jun 15, 2017 10.22 10.42 10.05 10.19 1,091,743 -0.03(-0.30%)
Jun 14, 2017 10.88 10.88 9.968 10.22 1,781,137 -0.73(-6.70%)
Jun 13, 2017 10.99 11.08 10.70 10.96 1,250,264 -0.04(-0.32%)
Jun 12, 2017 11.01 11.39 10.90 10.99 1,342,657 +0.10(+0.89%)
Jun 09, 2017 10.43 11.01 10.36 10.90 1,442,589 +0.49(+4.75%)
Jun 08, 2017 10.12 10.70 10.07 10.40 1,253,202 +0.29(+2.88%)
Jun 07, 2017 10.24 10.45 9.998 10.11 995,657 -0.18(-1.78%)
Jun 06, 2017 10.30 10.48 10.11 10.29 1,149,630 -0.08(-0.74%)
Jun 05, 2017 10.24 10.43 10.11 10.37 883,331 +0.12(+1.14%)
Jun 02, 2017 10.39 10.44 10.16 10.25 894,385 -0.18(-1.71%)
Jun 01, 2017 10.21 10.48 10.04 10.43 748,414 +0.25(+2.51%)
May 31, 2017 10.39 10.46 9.927 10.18 1,170,971 -0.25(-2.44%)
May 30, 2017 10.45 10.56 10.26 10.43 919,673 -0.14(-1.30%)
May 26, 2017 10.56 10.71 10.45 10.57 801,457 -0.01(-0.05%)
May 25, 2017 10.97 11.22 10.57 10.57 941,218 -0.43(-3.94%)
May 24, 2017 10.87 11.10 10.77 11.01 1,017,590 +0.18(+1.70%)
May 23, 2017 11.00 11.05 10.66 10.82 1,106,625 -0.11(-1.03%)
May 22, 2017 10.97 11.09 10.89 10.94 922,773 +0.06(+0.52%)
May 19, 2017 10.82 10.94 10.71 10.88 972,313 +0.12(+1.14%)
May 18, 2017 10.56 10.84 10.54 10.76 900,961 +0.15(+1.39%)
May 17, 2017 10.74 10.81 10.50 10.61 1,057,498 -0.21(-1.98%)
May 16, 2017 11.07 11.11 10.68 10.82 877,731 -0.23(-2.12%)
May 15, 2017 11.42 11.55 11.01 11.06 1,312,962 -0.13(-1.18%)
May 12, 2017 11.37 11.42 11.16 11.19 696,119 -0.18(-1.61%)
May 11, 2017 11.49 11.54 11.27 11.37 1,115,159 -0.04(-0.36%)
May 10, 2017 11.34 11.52 11.26 11.42 1,087,877 +0.10(+0.86%)
May 09, 2017 11.35 11.55 11.08 11.32 1,877,801 -0.05(-0.40%)
May 08, 2017 11.17 11.41 11.13 11.36 1,087,879 +0.20(+1.78%)
May 05, 2017 10.88 11.19 10.74 11.17 1,384,902 +0.28(+2.58%)
May 04, 2017 11.09 11.16 10.73 10.89 1,320,448 -0.28(-2.51%)
May 03, 2017 11.25 11.42 11.07 11.17 1,736,056 -0.08(-0.71%)
May 02, 2017 11.40 11.56 11.11 11.25 1,667,830 -0.09(-0.79%)
May 01, 2017 10.92 11.49 10.91 11.34 2,782,515 +0.42(+3.88%)
Apr 28, 2017 11.03 11.28 10.72 10.91 2,591,974 -0.03(-0.32%)
Apr 27, 2017 10.06 11.03 10.06 10.95 4,205,537 +1.13(+11.53%)
Apr 26, 2017 10.08 10.16 9.790 9.815 1,631,678 -0.31(-3.10%)
Apr 25, 2017 10.06 10.26 9.945 10.13 1,483,448 +0.08(+0.79%)
Apr 24, 2017 9.755 10.12 9.682 10.05 1,930,439 +0.41(+4.29%)
Apr 21, 2017 9.282 9.746 9.282 9.636 1,463,977 +0.35(+3.81%)
Apr 20, 2017 9.072 9.333 9.003 9.282 1,170,352 +0.28(+3.10%)
Apr 19, 2017 9.262 9.262 8.913 9.002 1,344,328 -0.19(-2.06%)
Apr 18, 2017 9.012 9.321 8.923 9.192 1,315,773 +0.13(+1.43%)
Apr 17, 2017 8.833 9.062 8.768 9.062 1,384,436 +0.25(+2.89%)
Apr 13, 2017 8.818 9.042 8.737 8.808 1,295,265 -0.01(-0.11%)
Apr 12, 2017 8.997 9.232 8.763 8.818 1,368,504 -0.17(-1.89%)
Apr 11, 2017 9.007 9.112 8.783 8.988 2,182,610 -0.05(-0.55%)
Apr 10, 2017 8.928 9.197 8.883 9.037 1,018,778 +0.15(+1.74%)
Apr 07, 2017 8.918 9.112 8.768 8.883 1,787,273 -0.02(-0.28%)
Apr 06, 2017 9.237 9.287 8.803 8.908 2,476,119 -0.27(-2.93%)
Apr 05, 2017 9.855 10.05 9.062 9.177 2,679,118 -0.70(-7.07%)
Apr 04, 2017 9.950 10.05 9.790 9.875 1,259,405 -0.05(-0.55%)
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.