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 (%)
Feb 28, 2011	5.142	5.142	4.904	5.038	5,987,889	+0.02(+0.43%)
Feb 25, 2011	4.854	5.048	4.801	5.016	12,369,285	+0.22(+4.61%)
Feb 24, 2011	5.086	5.086	4.651	4.795	18,226,888	-0.29(-5.76%)
Feb 23, 2011	5.179	5.279	4.977	5.088	7,539,195	-0.09(-1.80%)
Feb 22, 2011	5.424	5.424	5.030	5.182	10,463,279	-0.26(-4.75%)
Feb 18, 2011	5.651	5.677	5.379	5.440	8,389,023	-0.24(-4.18%)
Feb 17, 2011	5.603	5.779	5.600	5.677	9,581,469	+0.08(+1.48%)
Feb 16, 2011	5.432	5.627	5.422	5.595	12,112,219	+0.21(+3.96%)
Feb 15, 2011	5.446	5.462	5.294	5.382	7,930,878	-0.03(-0.49%)
Feb 14, 2011	5.174	5.427	5.166	5.408	8,300,066	+0.25(+4.86%)
Feb 11, 2011	5.014	5.158	5.006	5.158	8,821,798	+0.14(+2.71%)
Feb 10, 2011	4.915	5.075	4.809	5.022	5,935,594	+0.02(+0.37%)
Feb 09, 2011	5.006	5.070	4.944	5.003	8,229,516	-0.01(-0.27%)
Feb 08, 2011	4.915	5.030	4.854	5.016	9,695,164	+0.11(+2.17%)
Feb 07, 2011	4.782	4.934	4.782	4.910	13,591,587	+0.21(+4.42%)
Feb 04, 2011	4.558	4.745	4.539	4.702	12,422,135	+0.16(+3.46%)
Feb 03, 2011	4.569	4.595	4.363	4.545	61,363,268	-0.09(-2.01%)
Feb 02, 2011	4.529	4.774	4.510	4.638	9,030,876	-0.09(-1.97%)

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.