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, 2017 10.30 10.30 9.960 10.18 1,019,435 -0.02(-0.23%)
Jun 29, 2017 10.17 10.27 10.03 10.20 1,000,705 +0.10(+1.02%)
Jun 28, 2017 10.08 10.40 10.06 10.10 1,014,246 +0.05(+0.51%)
Jun 27, 2017 10.01 10.28 9.857 10.05 798,272 +0.09(+0.94%)
Jun 26, 2017 9.768 10.02 9.722 9.956 750,309 +0.20(+2.01%)
Jun 23, 2017 9.506 9.778 9.469 9.759 1,467,100 +0.29(+3.06%)
Jun 22, 2017 9.263 9.530 9.221 9.469 792,422 +0.28(+3.00%)
Jun 21, 2017 9.403 9.464 9.067 9.193 819,634 -0.21(-2.19%)
Jun 20, 2017 9.637 9.684 9.198 9.399 1,294,458 -0.35(-3.60%)
Jun 19, 2017 9.619 9.911 9.530 9.750 998,075 +0.18(+1.86%)
Jun 16, 2017 9.380 9.591 9.291 9.572 1,376,803 +0.22(+2.35%)
Jun 15, 2017 9.375 9.558 9.226 9.352 1,189,803 -0.03(-0.30%)
Jun 14, 2017 9.984 9.984 9.146 9.380 1,941,119 -0.67(-6.70%)
Jun 13, 2017 10.08 10.16 9.815 10.05 1,362,563 -0.03(-0.32%)
Jun 12, 2017 10.11 10.45 9.998 10.09 1,463,254 +0.09(+0.89%)
Jun 09, 2017 9.572 10.11 9.509 9.998 1,572,162 +0.45(+4.75%)
Jun 08, 2017 9.287 9.815 9.240 9.544 1,365,765 +0.27(+2.87%)
Jun 07, 2017 9.399 9.591 9.174 9.277 1,085,087 -0.17(-1.78%)
Jun 06, 2017 9.450 9.614 9.272 9.446 1,252,890 -0.07(-0.74%)
Jun 05, 2017 9.394 9.567 9.272 9.516 962,672 +0.11(+1.14%)
Jun 02, 2017 9.534 9.577 9.324 9.408 974,719 -0.16(-1.71%)
Jun 01, 2017 9.366 9.614 9.212 9.572 815,637 +0.23(+2.51%)
May 31, 2017 9.534 9.595 9.109 9.338 1,276,148 -0.23(-2.44%)
May 30, 2017 9.591 9.689 9.418 9.572 1,002,278 -0.13(-1.30%)
May 26, 2017 9.689 9.824 9.591 9.698 873,444 -0.00(-0.05%)
May 25, 2017 10.06 10.29 9.698 9.703 1,025,758 -0.40(-3.94%)
May 24, 2017 9.974 10.19 9.882 10.10 1,108,991 +0.17(+1.70%)
May 23, 2017 10.10 10.14 9.782 9.932 1,206,023 -0.10(-1.03%)
May 22, 2017 10.06 10.18 9.993 10.04 1,005,657 +0.05(+0.52%)
May 19, 2017 9.932 10.04 9.829 9.984 1,059,646 +0.11(+1.14%)
May 18, 2017 9.694 9.946 9.675 9.871 981,886 +0.14(+1.39%)
May 17, 2017 9.853 9.923 9.637 9.736 1,152,482 -0.20(-1.98%)
May 16, 2017 10.16 10.20 9.801 9.932 956,569 -0.22(-2.12%)
May 15, 2017 10.48 10.60 10.10 10.15 1,430,892 -0.12(-1.19%)
May 12, 2017 10.43 10.48 10.24 10.27 758,645 -0.17(-1.61%)
May 11, 2017 10.54 10.59 10.34 10.44 1,215,323 -0.04(-0.36%)
May 10, 2017 10.41 10.57 10.33 10.47 1,185,590 +0.09(+0.86%)
May 09, 2017 10.41 10.60 10.17 10.39 2,046,466 -0.04(-0.40%)
May 08, 2017 10.25 10.47 10.21 10.43 1,185,592 +0.18(+1.78%)
May 05, 2017 9.984 10.27 9.857 10.25 1,509,294 +0.26(+2.58%)
May 04, 2017 10.18 10.24 9.843 9.988 1,439,051 -0.26(-2.51%)
May 03, 2017 10.32 10.47 10.16 10.25 1,891,990 -0.07(-0.71%)
May 02, 2017 10.46 10.61 10.19 10.32 1,817,636 -0.08(-0.79%)
May 01, 2017 10.02 10.55 10.01 10.40 3,032,442 +0.39(+3.88%)
Apr 28, 2017 10.12 10.35 9.834 10.01 2,824,786 -0.03(-0.32%)
Apr 27, 2017 9.230 10.12 9.230 10.04 4,583,281 +1.04(+11.53%)
Apr 26, 2017 9.253 9.326 8.983 9.006 1,778,236 -0.29(-3.10%)
Apr 25, 2017 9.230 9.418 9.125 9.294 1,616,692 +0.07(+0.79%)
Apr 24, 2017 8.951 9.285 8.884 9.221 2,103,832 +0.38(+4.29%)
Apr 21, 2017 8.517 8.942 8.517 8.841 1,595,472 +0.32(+3.81%)
Apr 20, 2017 8.325 8.563 8.261 8.517 1,275,473 +0.26(+3.10%)
Apr 19, 2017 8.498 8.498 8.178 8.261 1,465,076 -0.17(-2.06%)
Apr 18, 2017 8.270 8.553 8.187 8.434 1,433,956 +0.12(+1.43%)
Apr 17, 2017 8.105 8.315 8.046 8.315 1,508,787 +0.23(+2.89%)
Apr 13, 2017 8.091 8.297 8.017 8.082 1,411,606 -0.01(-0.11%)
Apr 12, 2017 8.256 8.471 8.041 8.091 1,491,423 -0.16(-1.89%)
Apr 11, 2017 8.265 8.361 8.059 8.247 2,378,653 -0.05(-0.55%)
Apr 10, 2017 8.192 8.439 8.151 8.293 1,110,285 +0.14(+1.74%)
Apr 07, 2017 8.183 8.361 8.046 8.151 1,947,806 -0.02(-0.28%)
Apr 06, 2017 8.475 8.521 8.078 8.174 2,698,525 -0.25(-2.93%)
Apr 05, 2017 9.043 9.226 8.315 8.421 2,919,757 -0.64(-7.07%)
Apr 04, 2017 9.130 9.226 8.983 9.061 1,372,526 -0.05(-0.55%)
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.