Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.294 7.341 7.140 7.245 3,443,432 +0.03(+0.36%)
Jan 30, 2012 7.155 7.253 7.094 7.219 2,855,013 -0.01(-0.08%)
Jan 27, 2012 7.012 7.297 6.995 7.224 5,382,219 +0.21(+3.02%)
Jan 26, 2012 7.323 7.390 6.954 7.012 7,281,163 -0.27(-3.67%)
Jan 25, 2012 7.120 7.304 7.017 7.280 3,723,151 +0.14(+1.95%)
Jan 24, 2012 7.004 7.149 6.948 7.140 3,082,375 +0.08(+1.11%)
Jan 23, 2012 7.047 7.201 6.963 7.062 4,059,691 +0.03(+0.41%)
Jan 20, 2012 6.911 7.056 6.850 7.033 3,756,522 +0.11(+1.64%)
Jan 19, 2012 7.030 7.073 6.835 6.919 4,961,913 -0.05(-0.71%)
Jan 18, 2012 6.838 6.992 6.826 6.969 6,412,498 +0.15(+2.13%)
Jan 17, 2012 6.847 6.856 6.696 6.824 8,184,800 +0.13(+1.91%)
Jan 13, 2012 6.481 7.065 6.420 6.696 17,893,248 +0.23(+3.60%)
Jan 12, 2012 6.356 6.478 6.330 6.463 13,599,754 +0.06(+0.91%)
Jan 11, 2012 6.080 6.420 5.999 6.405 11,797,186 +0.29(+4.80%)
Jan 10, 2012 6.118 6.144 6.036 6.112 11,430,380 +0.13(+2.14%)
Jan 09, 2012 6.083 6.112 5.935 5.984 14,923,821 -0.11(-1.81%)
Jan 06, 2012 5.961 6.100 5.879 6.094 10,326,952 +0.15(+2.44%)
Jan 05, 2012 5.644 5.949 5.601 5.949 12,884,772 +0.15(+2.61%)
Jan 04, 2012 5.737 5.874 5.714 5.798 8,940,187 +0.36(+6.57%)
Dec 30, 2011 5.397 5.470 5.397 5.441 2,451,575 +0.03(+0.48%)
Dec 29, 2011 5.319 5.438 5.240 5.415 3,330,151 +0.13(+2.47%)
Dec 28, 2011 5.493 5.592 5.272 5.284 4,812,262 -0.23(-4.16%)
Dec 27, 2011 5.464 5.545 5.330 5.513 2,771,667 +0.01(+0.26%)
Dec 23, 2011 5.458 5.499 5.339 5.499 2,386,860 +0.08(+1.45%)
Dec 21, 2011 5.299 5.441 5.190 5.421 5,356,924 +0.10(+1.80%)
Dec 20, 2011 5.185 5.371 5.185 5.325 9,711,757 +0.23(+4.56%)
Dec 19, 2011 5.409 5.426 5.066 5.092 7,698,767 -0.28(-5.19%)
Dec 16, 2011 5.284 5.429 5.246 5.371 7,937,537 +0.15(+2.84%)
Dec 15, 2011 5.360 5.389 5.147 5.223 8,488,220 -0.07(-1.37%)
Dec 14, 2011 5.165 5.328 5.075 5.296 10,692,502 +0.06(+1.05%)
Dec 13, 2011 5.505 5.525 5.156 5.240 9,955,157 -0.20(-3.63%)
Dec 12, 2011 5.426 5.455 5.284 5.438 14,094,704 -0.08(-1.53%)
Dec 09, 2011 5.342 5.530 5.299 5.522 8,988,877 +0.20(+3.77%)
Dec 08, 2011 5.490 5.516 5.240 5.322 9,417,528 -0.24(-4.28%)
Dec 07, 2011 5.508 5.606 5.409 5.560 9,711,406 +0.04(+0.79%)
Dec 06, 2011 5.493 5.551 5.429 5.516 8,544,901 +0.02(+0.32%)
Dec 05, 2011 5.531 5.583 5.441 5.499 8,117,204 +0.10(+1.77%)
Dec 02, 2011 5.328 5.502 5.258 5.403 8,739,212 +0.16(+2.99%)
Dec 01, 2011 5.252 5.345 5.179 5.246 7,274,454 -0.04(-0.77%)
Nov 30, 2011 5.371 5.409 5.156 5.287 8,499,384 +0.10(+1.90%)
Nov 29, 2011 5.098 5.223 4.991 5.188 8,230,995 +0.09(+1.71%)
Nov 28, 2011 5.136 5.229 5.037 5.101 6,656,267 +0.16(+3.29%)
Nov 25, 2011 4.927 5.069 4.898 4.938 3,768,932 -0.02(-0.47%)
Nov 23, 2011 4.909 5.014 4.828 4.962 12,912,161 -0.02(-0.41%)
Nov 22, 2011 5.162 5.206 4.953 4.982 15,198,018 -0.17(-3.38%)
Nov 21, 2011 5.072 5.329 5.044 5.156 13,070,831 -0.06(-1.11%)
Nov 18, 2011 5.127 5.264 5.054 5.214 18,083,250 +0.12(+2.40%)
Nov 17, 2011 5.476 5.499 4.996 5.092 25,218,070 -0.25(-4.62%)
Nov 16, 2011 5.894 5.920 5.304 5.339 46,815,828 -1.04(-16.26%)
Nov 15, 2011 6.321 6.519 6.321 6.376 11,162,324 -0.12(-1.79%)
Nov 14, 2011 6.609 6.699 6.391 6.492 8,570,492 -0.13(-1.93%)
Nov 11, 2011 6.835 6.996 6.536 6.620 12,728,763 -0.08(-1.26%)
Nov 10, 2011 7.085 7.129 6.490 6.704 17,316,834 -0.20(-2.90%)
Nov 09, 2011 7.192 7.216 6.832 6.905 11,493,880 -0.58(-7.69%)
Nov 08, 2011 7.561 7.561 7.367 7.480 7,365,135 -0.05(-0.69%)
Nov 07, 2011 7.643 7.855 7.355 7.532 8,323,835 -0.16(-2.11%)
Nov 04, 2011 7.605 7.904 7.582 7.695 6,986,428 +0.06(+0.76%)
Nov 03, 2011 7.367 7.756 7.256 7.637 13,638,190 +0.24(+3.22%)
Nov 02, 2011 7.259 7.454 7.181 7.399 7,780,774 +0.33(+4.64%)
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.