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

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 9.017 9.046 8.283 8.301 902,544 -0.88(-9.59%)
Nov 27, 2020 9.052 9.228 8.905 9.181 499,291 +0.14(+1.49%)
Nov 25, 2020 9.128 9.211 8.935 9.046 1,021,749 -0.33(-3.57%)
Nov 24, 2020 9.445 9.715 9.211 9.381 1,148,689 +0.33(+3.70%)
Nov 23, 2020 8.254 9.070 8.254 9.046 1,049,630 +0.92(+11.34%)
Nov 20, 2020 8.324 8.383 8.113 8.125 503,209 -0.25(-2.95%)
Nov 19, 2020 8.201 8.395 8.113 8.371 772,347 +0.24(+2.96%)
Nov 18, 2020 8.811 8.870 8.125 8.130 949,441 -0.46(-5.40%)
Nov 17, 2020 8.535 8.612 8.148 8.594 1,015,470 -0.15(-1.68%)
Nov 16, 2020 8.336 8.888 8.218 8.741 1,862,417 +0.89(+11.29%)
Nov 13, 2020 7.449 8.025 7.449 7.854 823,634 +0.50(+6.78%)
Nov 12, 2020 7.514 7.641 7.267 7.356 833,158 -0.35(-4.57%)
Nov 11, 2020 7.925 8.066 7.643 7.708 885,133 -0.09(-1.13%)
Nov 10, 2020 7.966 7.984 7.417 7.796 1,771,636 -0.24(-2.99%)
Nov 09, 2020 7.097 8.201 6.962 8.036 2,956,842 +1.93(+31.51%)
Nov 06, 2020 6.422 6.540 6.088 6.111 1,491,400 -0.32(-4.93%)
Nov 05, 2020 6.287 6.498 6.199 6.428 1,301,402 +0.18(+2.82%)
Nov 04, 2020 6.469 6.557 6.193 6.252 842,967 -0.31(-4.74%)
Nov 03, 2020 6.475 6.698 6.346 6.563 1,578,347 -0.03(-0.45%)
Nov 02, 2020 6.551 6.663 6.440 6.592 841,081 +0.13(+2.00%)
Oct 30, 2020 6.205 6.481 6.105 6.463 1,065,358 +0.23(+3.67%)
Oct 29, 2020 5.817 6.234 5.759 6.234 972,418 +0.33(+5.67%)
Oct 28, 2020 6.023 6.152 5.847 5.900 1,303,742 -0.34(-5.46%)
Oct 27, 2020 6.575 6.598 6.228 6.240 1,159,021 -0.34(-5.17%)
Oct 26, 2020 6.886 6.927 6.522 6.581 947,457 -0.44(-6.27%)
Oct 23, 2020 7.039 7.203 6.886 7.021 673,046 +0.09(+1.27%)
Oct 22, 2020 6.710 6.997 6.510 6.933 1,196,837 +0.30(+4.51%)
Oct 21, 2020 6.821 6.840 6.592 6.633 1,068,920 -0.26(-3.75%)
Oct 20, 2020 6.780 6.997 6.780 6.892 726,014 +0.15(+2.26%)
Oct 19, 2020 6.956 7.044 6.698 6.739 1,351,145 -0.22(-3.12%)
Oct 16, 2020 7.385 7.385 6.956 6.956 1,110,671 -0.48(-6.40%)
Oct 15, 2020 7.138 7.438 6.968 7.432 802,414 +0.05(+0.72%)
Oct 14, 2020 7.250 7.620 7.244 7.379 901,507 +0.15(+2.03%)
Oct 13, 2020 7.473 7.549 7.203 7.232 948,188 -0.32(-4.27%)
Oct 12, 2020 7.678 7.737 7.385 7.555 713,742 -0.18(-2.35%)
Oct 09, 2020 7.948 8.030 7.637 7.737 1,288,174 -0.15(-1.93%)
Oct 08, 2020 7.520 7.896 7.444 7.890 986,683 +0.51(+6.92%)
Oct 07, 2020 7.367 7.479 7.226 7.379 1,084,536 +0.04(+0.56%)
Oct 06, 2020 7.684 7.766 7.250 7.338 1,099,941 -0.18(-2.42%)
Oct 05, 2020 7.479 7.684 7.356 7.520 876,573 +0.21(+2.89%)
Oct 02, 2020 6.851 7.367 6.780 7.309 1,021,920 +0.22(+3.15%)
Oct 01, 2020 7.138 7.402 6.946 7.085 2,442,724 -0.18(-2.50%)
Sep 30, 2020 7.250 7.502 7.191 7.267 1,006,343 -0.01(-0.08%)
Sep 29, 2020 7.455 7.549 7.115 7.273 1,447,073 -0.22(-2.90%)
Sep 28, 2020 7.496 7.573 7.350 7.491 1,233,254 +0.14(+1.92%)
Sep 25, 2020 7.291 7.420 7.115 7.350 1,039,976 -0.13(-1.73%)
Sep 24, 2020 7.332 7.649 7.156 7.479 1,126,800 +0.10(+1.35%)
Sep 23, 2020 7.719 7.925 7.373 7.379 1,012,395 -0.35(-4.56%)
Sep 22, 2020 7.502 7.796 7.479 7.731 1,100,864 +0.25(+3.29%)
Sep 21, 2020 7.573 7.626 7.297 7.485 1,443,672 -0.36(-4.57%)
Sep 18, 2020 8.136 8.154 7.746 7.843 3,207,319 -0.33(-4.02%)
Sep 17, 2020 7.931 8.272 7.913 8.171 1,140,826 +0.09(+1.16%)
Sep 16, 2020 7.860 8.312 7.661 8.078 1,980,761 +0.28(+3.54%)
Sep 15, 2020 8.066 8.353 7.731 7.802 2,146,834 -0.23(-2.92%)
Sep 14, 2020 8.142 8.295 7.925 8.036 1,353,620 -0.14(-1.65%)
Sep 11, 2020 8.019 8.371 7.820 8.171 1,778,096 +0.16(+1.98%)
Sep 10, 2020 8.160 8.199 7.702 8.013 2,237,148 -0.15(-1.87%)
Sep 09, 2020 8.629 8.706 8.148 8.166 1,474,588 -0.41(-4.79%)
Sep 08, 2020 9.117 9.246 8.559 8.577 1,516,262 -0.71(-7.65%)
Sep 04, 2020 9.627 9.663 9.181 9.287 851,741 -0.19(-1.98%)
Sep 03, 2020 9.510 9.874 9.357 9.475 882,147 -0.07(-0.74%)
Sep 02, 2020 9.545 9.610 9.398 9.545 1,042,084 -0.04(-0.43%)
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.