Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.899	5.949	5.848	5.925	3,634,158	+0.02(+0.36%)
Apr 28, 2011	5.797	5.984	5.755	5.904	5,822,244	+0.07(+1.28%)
Apr 27, 2011	5.867	5.880	5.566	5.829	9,551,688	-0.01(-0.18%)
Apr 26, 2011	6.197	6.197	5.795	5.840	10,312,488	-0.34(-5.56%)
Apr 25, 2011	6.253	6.261	6.101	6.184	4,920,475	+0.03(+0.56%)
Apr 21, 2011	6.272	6.288	6.120	6.149	4,196,974	-0.05(-0.82%)
Apr 20, 2011	6.275	6.320	6.157	6.200	5,684,944	+0.11(+1.84%)
Apr 19, 2011	6.144	6.179	5.872	6.088	9,362,704	-0.05(-0.74%)
Apr 18, 2011	6.144	6.197	5.995	6.133	6,459,025	-0.14(-2.25%)
Apr 15, 2011	6.069	6.277	6.037	6.275	10,560,456	+0.28(+4.72%)
Apr 14, 2011	5.907	6.021	5.845	5.992	4,417,393	+0.04(+0.67%)
Apr 13, 2011	5.656	5.960	5.632	5.952	7,463,501	+0.33(+5.88%)
Apr 12, 2011	5.781	5.845	5.467	5.621	10,254,221	-0.27(-4.66%)
Apr 11, 2011	6.125	6.141	5.883	5.896	6,048,790	-0.23(-3.78%)
Apr 08, 2011	6.277	6.376	6.024	6.128	9,092,940	-0.11(-1.79%)
Apr 07, 2011	6.378	6.400	6.139	6.240	5,408,299	-0.15(-2.38%)
Apr 06, 2011	6.402	6.498	6.296	6.392	7,445,361	+0.05(+0.84%)
Apr 05, 2011	6.288	6.405	6.232	6.338	4,095,551	+0.05(+0.76%)
Apr 04, 2011	6.365	6.373	6.224	6.291	4,178,396	-0.02(-0.38%)

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.