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, 2010 2.005 2.114 1.994 2.005 10,901 -0.02(-1.05%)
Jun 29, 2010 2.087 2.098 2.002 2.026 1,062,008 -0.10(-4.76%)
Jun 25, 2010 2.127 2.162 2.087 2.127 4,223,300 +0.01(+0.63%)
Jun 24, 2010 2.114 2.141 2.082 2.114 450 +0.01(+0.63%)
Jun 23, 2010 2.074 2.111 2.042 2.101 1,042,283 +0.02(+0.90%)
Jun 22, 2010 2.082 2.178 2.074 2.082 2,213 -0.09(-3.94%)
Jun 21, 2010 2.183 2.204 2.146 2.167 680,101 +0.01(+0.25%)
Jun 18, 2010 2.162 2.190 2.119 2.162 1,270,618 +0.00(+0.00%)
Jun 17, 2010 2.162 2.172 2.098 2.162 871,150 +0.01(+0.37%)
Jun 16, 2010 2.154 2.188 2.133 2.154 1,455,417 -0.03(-1.34%)
Jun 15, 2010 2.183 2.199 2.103 2.183 3,848 +0.06(+2.89%)
Jun 14, 2010 2.125 2.199 2.114 2.122 958,408 -0.00(-0.13%)
Jun 11, 2010 2.045 2.130 2.045 2.125 620,637 +0.06(+2.97%)
Jun 10, 2010 2.063 2.069 1.978 2.063 3,575 +0.09(+4.59%)
Jun 09, 2010 2.037 2.047 1.938 1.973 842,444 -0.04(-1.86%)
Jun 08, 2010 1.999 2.021 1.919 2.010 1,088,572 +0.04(+1.89%)
Jun 07, 2010 2.050 2.074 1.973 1.973 1,175,099 -0.06(-2.89%)
Jun 04, 2010 2.031 2.103 2.005 2.031 1,106,061 -0.06(-3.05%)
Jun 03, 2010 2.095 2.106 2.013 2.095 686,643 +0.09(+4.24%)
Jun 02, 2010 2.010 2.013 1.933 2.010 398,709 +0.08(+4.14%)
Jun 01, 2010 1.930 2.037 1.927 1.930 3,121 -0.09(-4.23%)
May 28, 2010 2.015 2.053 1.941 2.015 853,800 -0.02(-1.18%)
May 27, 2010 2.002 2.055 1.989 2.039 498,066 +0.07(+3.80%)
May 26, 2010 1.965 1.999 1.917 1.965 3,132 +0.08(+4.10%)
May 25, 2010 1.903 1.914 1.837 1.887 1,875 -0.10(-5.09%)
May 24, 2010 2.034 2.063 1.951 1.989 759,102 -0.05(-2.48%)
May 21, 2010 1.989 2.114 1.981 2.039 1,013,660 +0.01(+0.66%)
May 20, 2010 1.989 2.066 1.967 2.026 1,364,632 -0.10(-4.88%)
May 19, 2010 2.133 2.204 2.066 2.130 1,174,480 +0.00(+0.13%)
May 18, 2010 2.228 2.239 2.111 2.127 2,055,785 -0.09(-4.09%)
May 17, 2010 2.167 2.226 2.146 2.218 1,541,569 +0.07(+3.23%)
May 14, 2010 2.149 2.157 2.090 2.149 1,126,176 -0.02(-0.86%)
May 13, 2010 2.149 2.199 2.130 2.167 524,428 +0.01(+0.37%)
May 12, 2010 2.087 2.159 2.077 2.159 541,140 +0.07(+3.45%)
May 11, 2010 2.101 2.119 2.077 2.087 464,521 -0.01(-0.25%)
May 10, 2010 2.087 2.095 2.058 2.093 871,083 +0.09(+4.67%)
May 07, 2010 2.023 2.066 1.933 1.999 1,865,021 -0.05(-2.34%)
May 06, 2010 2.050 2.114 1.850 2.047 1,947,508 -0.09(-4.01%)
May 05, 2010 2.119 2.150 2.053 2.133 1,838,900 -0.03(-1.59%)
May 04, 2010 2.154 2.170 2.119 2.167 2,506,659 -0.09(-4.01%)
May 03, 2010 2.276 2.300 2.175 2.258 1,122,117 -0.01(-0.24%)
Apr 30, 2010 2.327 2.340 2.204 2.263 2,538,576 -0.05(-2.30%)
Apr 29, 2010 2.255 2.316 2.228 2.316 959,763 +0.08(+3.45%)
Apr 28, 2010 2.210 2.247 2.157 2.239 793,672 +0.04(+1.69%)
Apr 27, 2010 2.290 2.292 2.199 2.202 990,202 -0.09(-3.95%)
Apr 26, 2010 2.308 2.308 2.244 2.292 939,104 +0.01(+0.23%)
Apr 23, 2010 2.226 2.287 2.202 2.287 832,416 +0.08(+3.50%)
Apr 22, 2010 2.127 2.220 2.127 2.210 869,383 +0.07(+3.11%)
Apr 21, 2010 2.191 2.194 2.143 2.143 578,193 -0.03(-1.59%)
Apr 20, 2010 2.141 2.180 2.133 2.178 626,632 +0.04(+1.87%)
Apr 19, 2010 2.199 2.210 2.122 2.138 1,300,742 -0.07(-3.14%)
Apr 16, 2010 2.210 2.226 2.138 2.207 1,454,588 -0.01(-0.24%)
Apr 15, 2010 2.215 2.250 2.202 2.212 1,186,312 +0.01(+0.24%)
Apr 14, 2010 2.114 2.212 2.114 2.207 1,089,915 +0.10(+4.68%)
Apr 13, 2010 2.125 2.150 2.109 2.109 1,711,449 -0.05(-2.35%)
Apr 12, 2010 2.212 2.226 2.109 2.159 2,670,319 -0.06(-2.88%)
Apr 09, 2010 2.308 2.327 2.202 2.223 1,786,065 -0.09(-4.03%)
Apr 08, 2010 2.346 2.348 2.260 2.316 1,185,273 -0.03(-1.25%)
Apr 07, 2010 2.442 2.442 2.338 2.346 1,127,857 -0.11(-4.35%)
Apr 06, 2010 2.428 2.508 2.428 2.452 860,575 +0.02(+0.66%)
Apr 05, 2010 2.394 2.436 2.383 2.436 773,778 +0.06(+2.35%)
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.