Indicators

Cvr Energy Inc (NY: CVI )

26.98 +0.20 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.11	10.40	9.897	9.937	2,156,204	-0.17(-1.64%)
Jan 30, 2017	10.36	10.36	9.915	10.10	3,504,516	-0.26(-2.50%)
Jan 27, 2017	10.95	10.95	10.32	10.36	1,684,833	-0.61(-5.55%)
Jan 26, 2017	11.11	11.49	10.85	10.97	2,393,601	-0.11(-0.97%)
Jan 25, 2017	10.89	11.08	10.69	11.08	1,704,686	+0.29(+2.65%)
Jan 24, 2017	10.40	10.87	10.40	10.79	1,825,407	+0.49(+4.73%)
Jan 23, 2017	10.26	10.62	10.23	10.30	1,332,768	-0.11(-1.07%)
Jan 20, 2017	10.32	10.44	10.21	10.42	942,656	+0.19(+1.88%)
Jan 19, 2017	10.42	10.45	10.15	10.22	1,220,185	-0.16(-1.55%)
Jan 18, 2017	10.31	10.55	10.17	10.38	1,363,175	-0.01(-0.09%)
Jan 17, 2017	10.17	10.70	10.17	10.39	1,364,277	+0.21(+2.11%)
Jan 13, 2017		10.18	10.18	10.18	0	-0.02(-0.22%)
Jan 12, 2017	10.24	10.51	10.10	10.20	1,406,529	-0.07(-0.70%)
Jan 11, 2017	10.04	10.30	9.960	10.27	1,456,713	+0.22(+2.23%)
Jan 10, 2017	10.02	10.34	9.920	10.05	1,849,001	+0.15(+1.54%)
Jan 09, 2017	10.21	10.27	9.848	9.897	2,543,435	-0.40(-3.87%)
Jan 06, 2017	10.84	10.84	10.27	10.30	1,740,837	-0.47(-4.40%)
Jan 05, 2017	11.19	11.29	10.65	10.77	2,052,000	-0.37(-3.33%)
Jan 04, 2017	11.12	11.35	11.00	11.14	1,515,676	+0.03(+0.24%)

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.