Skip to main content

Cvr Energy Inc (NY: CVI )

24.19 +0.41 (+1.72%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.23 11.23 10.86 11.10 935,354 -0.03(-0.23%)
Jun 29, 2017 11.08 11.20 10.93 11.12 918,168 +0.11(+1.02%)
Jun 28, 2017 10.98 11.33 10.96 11.01 930,592 +0.06(+0.51%)
Jun 27, 2017 10.91 11.20 10.74 10.95 732,432 +0.10(+0.94%)
Jun 26, 2017 10.65 10.92 10.60 10.85 688,424 +0.21(+2.01%)
Jun 23, 2017 10.36 10.66 10.32 10.64 1,346,095 +0.32(+3.06%)
Jun 22, 2017 10.10 10.39 10.05 10.32 727,064 +0.30(+3.00%)
Jun 21, 2017 10.25 10.32 9.882 10.02 752,032 -0.22(-2.19%)
Jun 20, 2017 10.50 10.55 10.02 10.24 1,187,693 -0.38(-3.60%)
Jun 19, 2017 10.48 10.80 10.39 10.63 915,756 +0.19(+1.86%)
Jun 16, 2017 10.22 10.45 10.13 10.43 1,263,246 +0.24(+2.35%)
Jun 15, 2017 10.22 10.42 10.05 10.19 1,091,670 -0.03(-0.30%)
Jun 14, 2017 10.88 10.88 9.968 10.22 1,781,018 -0.73(-6.70%)
Jun 13, 2017 10.99 11.08 10.70 10.96 1,250,180 -0.04(-0.32%)
Jun 12, 2017 11.01 11.39 10.90 10.99 1,342,567 +0.10(+0.89%)
Jun 09, 2017 10.43 11.01 10.36 10.90 1,442,492 +0.49(+4.75%)
Jun 08, 2017 10.12 10.70 10.07 10.40 1,253,118 +0.29(+2.88%)
Jun 07, 2017 10.24 10.45 9.999 10.11 995,590 -0.18(-1.78%)
Jun 06, 2017 10.30 10.48 10.11 10.29 1,149,553 -0.08(-0.74%)
Jun 05, 2017 10.24 10.43 10.11 10.37 883,272 +0.12(+1.14%)
Jun 02, 2017 10.39 10.44 10.16 10.25 894,325 -0.18(-1.71%)
Jun 01, 2017 10.21 10.48 10.04 10.43 748,365 +0.25(+2.51%)
May 31, 2017 10.39 10.46 9.928 10.18 1,170,893 -0.25(-2.44%)
May 30, 2017 10.45 10.56 10.26 10.43 919,611 -0.14(-1.30%)
May 26, 2017 10.56 10.71 10.45 10.57 801,403 -0.01(-0.05%)
May 25, 2017 10.97 11.22 10.57 10.58 941,155 -0.43(-3.94%)
May 24, 2017 10.87 11.11 10.77 11.01 1,017,523 +0.18(+1.70%)
May 23, 2017 11.00 11.05 10.66 10.82 1,106,552 -0.11(-1.02%)
May 22, 2017 10.97 11.09 10.89 10.94 922,712 +0.06(+0.51%)
May 19, 2017 10.82 10.94 10.71 10.88 972,248 +0.12(+1.14%)
May 18, 2017 10.56 10.84 10.54 10.76 900,901 +0.15(+1.39%)
May 17, 2017 10.74 10.81 10.50 10.61 1,057,427 -0.21(-1.98%)
May 16, 2017 11.07 11.12 10.68 10.82 877,673 -0.23(-2.12%)
May 15, 2017 11.42 11.55 11.01 11.06 1,312,874 -0.13(-1.18%)
May 12, 2017 11.37 11.42 11.16 11.19 696,073 -0.18(-1.61%)
May 11, 2017 11.49 11.54 11.27 11.38 1,115,085 -0.04(-0.36%)
May 10, 2017 11.35 11.52 11.26 11.42 1,087,804 +0.10(+0.86%)
May 09, 2017 11.35 11.55 11.08 11.32 1,877,676 -0.05(-0.40%)
May 08, 2017 11.17 11.41 11.13 11.37 1,087,806 +0.20(+1.78%)
May 05, 2017 10.88 11.19 10.74 11.17 1,384,809 +0.28(+2.58%)
May 04, 2017 11.10 11.16 10.73 10.89 1,320,360 -0.28(-2.51%)
May 03, 2017 11.25 11.42 11.07 11.17 1,735,941 -0.08(-0.71%)
May 02, 2017 11.40 11.57 11.11 11.25 1,667,720 -0.09(-0.79%)
May 01, 2017 10.92 11.50 10.91 11.34 2,782,330 +0.42(+3.88%)
Apr 28, 2017 11.03 11.28 10.72 10.91 2,591,802 -0.03(-0.32%)
Apr 27, 2017 10.06 11.03 10.06 10.95 4,205,258 +1.13(+11.53%)
Apr 26, 2017 10.08 10.16 9.791 9.816 1,631,570 -0.31(-3.10%)
Apr 25, 2017 10.06 10.26 9.945 10.13 1,483,350 +0.08(+0.79%)
Apr 24, 2017 9.756 10.12 9.682 10.05 1,930,311 +0.41(+4.29%)
Apr 21, 2017 9.282 9.746 9.282 9.636 1,463,880 +0.35(+3.81%)
Apr 20, 2017 9.073 9.333 9.004 9.282 1,170,274 +0.28(+3.10%)
Apr 19, 2017 9.262 9.262 8.913 9.003 1,344,239 -0.19(-2.06%)
Apr 18, 2017 9.013 9.322 8.923 9.193 1,315,686 +0.13(+1.43%)
Apr 17, 2017 8.834 9.063 8.769 9.063 1,384,345 +0.25(+2.89%)
Apr 13, 2017 8.819 9.043 8.738 8.809 1,295,179 -0.01(-0.11%)
Apr 12, 2017 8.998 9.232 8.764 8.819 1,368,413 -0.17(-1.89%)
Apr 11, 2017 9.008 9.113 8.784 8.988 2,182,465 -0.05(-0.55%)
Apr 10, 2017 8.928 9.197 8.884 9.038 1,018,710 +0.15(+1.74%)
Apr 07, 2017 8.918 9.113 8.769 8.883 1,787,154 -0.02(-0.28%)
Apr 06, 2017 9.237 9.287 8.804 8.908 2,475,954 -0.27(-2.93%)
Apr 05, 2017 9.856 10.05 9.063 9.178 2,678,940 -0.70(-7.07%)
Apr 04, 2017 9.950 10.05 9.791 9.875 1,259,322 -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.