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 (%)
Jun 30, 2009 1.951 1.973 1.893 1.954 848,701 +0.01(+0.55%)
Jun 29, 2009 1.901 1.990 1.890 1.943 970,496 +0.05(+2.39%)
Jun 26, 2009 1.885 1.903 1.827 1.898 4,332,388 +0.00(+0.14%)
Jun 25, 2009 1.897 1.922 1.869 1.895 1,101,593 +0.10(+5.49%)
Jun 24, 2009 1.845 1.890 1.759 1.797 906,087 -0.03(-1.75%)
Jun 23, 2009 1.834 1.863 1.733 1.829 1,143,752 +0.02(+1.18%)
Jun 22, 2009 1.973 1.973 1.765 1.807 1,738,234 -0.19(-9.60%)
Jun 19, 2009 2.149 2.151 1.970 1.999 1,465,501 -0.12(-5.66%)
Jun 18, 2009 2.135 2.157 2.085 2.119 635,080 -0.02(-1.12%)
Jun 17, 2009 2.242 2.242 1.997 2.143 1,653,016 -0.10(-4.63%)
Jun 16, 2009 2.298 2.362 2.226 2.247 1,044,305 +0.00(+0.12%)
Jun 15, 2009 2.303 2.324 2.239 2.244 1,071,300 -0.13(-5.39%)
Jun 12, 2009 2.359 2.436 2.306 2.372 825,855 -0.01(-0.22%)
Jun 11, 2009 2.418 2.452 2.364 2.378 956,019 -0.02(-1.00%)
Jun 10, 2009 2.447 2.500 2.306 2.402 1,100,396 -0.03(-1.21%)
Jun 09, 2009 2.332 2.508 2.332 2.431 1,061,066 +0.11(+4.83%)
Jun 08, 2009 2.300 2.364 2.274 2.319 755,291 -0.02(-0.80%)
Jun 05, 2009 2.452 2.500 2.308 2.338 1,350,204 -0.08(-3.20%)
Jun 04, 2009 2.306 2.439 2.239 2.415 1,770,290 +0.18(+7.86%)
Jun 03, 2009 2.612 2.612 2.183 2.239 3,082,771 -0.43(-16.00%)
Jun 02, 2009 2.714 2.863 2.666 2.666 2,074,749 -0.08(-2.82%)
Jun 01, 2009 2.615 2.759 2.575 2.743 1,259,840 +0.19(+7.64%)
May 29, 2009 2.450 2.596 2.450 2.548 1,200,275 +0.12(+4.82%)
May 28, 2009 2.372 2.439 2.303 2.431 1,036,581 +0.07(+2.82%)
May 27, 2009 2.322 2.463 2.314 2.364 1,678,046 +0.04(+1.84%)
May 26, 2009 2.159 2.348 2.133 2.322 1,111,688 +0.14(+6.61%)
May 22, 2009 2.204 2.239 2.178 2.178 1,096,225 -0.01(-0.37%)
May 21, 2009 2.180 2.234 2.106 2.186 1,225,053 -0.02(-0.97%)
May 20, 2009 2.234 2.332 2.196 2.207 1,723,881 +0.02(+0.98%)
May 19, 2009 2.055 2.242 2.021 2.186 1,596,873 +0.14(+6.77%)
May 18, 2009 2.066 2.093 2.015 2.047 758,326 +0.00(+0.00%)
May 15, 2009 2.015 2.140 2.002 2.047 663,294 +0.02(+1.19%)
May 14, 2009 1.978 2.117 1.866 2.023 1,017,103 +0.05(+2.71%)
May 13, 2009 2.053 2.098 1.959 1.970 967,326 -0.15(-6.93%)
May 12, 2009 2.196 2.218 2.087 2.117 1,077,396 -0.05(-2.34%)
May 11, 2009 2.093 2.169 2.087 2.167 1,822,518 +0.03(+1.50%)
May 08, 2009 2.063 2.162 2.063 2.135 1,097,433 +0.12(+6.09%)
May 07, 2009 2.204 2.260 1.954 2.013 1,494,207 -0.11(-5.15%)
May 06, 2009 2.263 2.340 2.090 2.122 1,851,993 -0.11(-4.78%)
May 05, 2009 2.061 2.244 2.061 2.228 2,113,726 +0.17(+8.01%)
May 04, 2009 2.067 2.079 2.058 2.063 1,466,559 +0.10(+5.02%)
May 01, 2009 1.949 2.042 1.949 1.965 1,078,544 +0.00(+0.14%)
Apr 30, 2009 1.941 2.023 1.933 1.962 1,450,668 +0.04(+1.94%)
Apr 29, 2009 1.917 1.970 1.885 1.925 1,829,765 +0.05(+2.85%)
Apr 28, 2009 1.783 1.906 1.765 1.871 2,493,308 +0.07(+3.69%)
Apr 27, 2009 1.791 1.850 1.749 1.805 1,303,732 -0.02(-1.17%)
Apr 24, 2009 1.818 1.837 1.762 1.826 1,237,361 +0.05(+2.55%)
Apr 23, 2009 1.834 1.850 1.749 1.781 1,107,419 -0.03(-1.48%)
Apr 22, 2009 1.757 1.837 1.701 1.807 1,828,737 +0.01(+0.59%)
Apr 21, 2009 1.698 1.821 1.690 1.797 1,190,090 +0.11(+6.48%)
Apr 20, 2009 1.805 1.823 1.658 1.687 1,385,697 -0.14(-7.86%)
Apr 17, 2009 1.775 1.863 1.661 1.831 1,422,405 +0.06(+3.31%)
Apr 16, 2009 1.639 1.789 1.610 1.773 2,063,525 +0.14(+8.66%)
Apr 15, 2009 1.594 1.650 1.575 1.631 1,277,869 +0.02(+0.99%)
Apr 14, 2009 1.626 1.658 1.565 1.615 1,453,658 -0.05(-3.20%)
Apr 13, 2009 1.639 1.687 1.589 1.669 892,349 +0.02(+0.97%)
Apr 09, 2009 1.647 1.677 1.621 1.653 1,078,574 +0.04(+2.31%)
Apr 08, 2009 1.594 1.653 1.554 1.615 846,769 +0.04(+2.36%)
Apr 07, 2009 1.562 1.618 1.527 1.578 729,676 -0.04(-2.47%)
Apr 06, 2009 1.567 1.639 1.538 1.618 687,611 +0.02(+1.34%)
Apr 03, 2009 1.573 1.613 1.490 1.597 1,167,191 +0.01(+0.33%)
Apr 02, 2009 1.591 1.666 1.554 1.591 1,495,074 +0.04(+2.58%)
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.