Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2008 25.80 26.57 25.05 26.51 742,277 +0.34(+1.30%)
Jan 30, 2008 26.77 26.77 26.00 26.17 464,600 -0.66(-2.46%)
Jan 29, 2008 26.40 27.05 25.71 26.83 581,890 +1.10(+4.28%)
Jan 28, 2008 25.20 26.13 24.48 25.73 389,200 +0.46(+1.82%)
Jan 25, 2008 25.60 26.08 24.67 25.27 451,800 +0.13(+0.52%)
Jan 24, 2008 24.99 26.54 24.66 25.14 513,900 +0.34(+1.37%)
Jan 23, 2008 24.19 25.06 22.05 24.80 946,155 -0.02(-0.08%)
Jan 22, 2008 23.76 24.99 23.22 24.82 423,585 -0.53(-2.09%)
Jan 21, 2008 24.83 25.72 24.55 25.35 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.72 24.55 25.35 364,600 +0.57(+2.30%)
Jan 17, 2008 25.70 27.00 24.40 24.78 830,000 -0.73(-2.86%)
Jan 16, 2008 25.33 26.52 23.76 25.51 833,800 +0.06(+0.24%)
Jan 15, 2008 25.75 25.89 24.77 25.45 884,600 -0.55(-2.12%)
Jan 14, 2008 25.08 26.03 25.01 26.00 1,024,700 +1.09(+4.38%)
Jan 11, 2008 24.91 25.07 24.53 24.91 754,900 -0.22(-0.88%)
Jan 10, 2008 24.50 25.37 24.48 25.13 372,500 +0.20(+0.80%)
Jan 09, 2008 25.03 25.13 24.60 24.93 701,800 -0.26(-1.03%)
Jan 08, 2008 24.29 26.13 23.91 25.19 751,000 +0.79(+3.24%)
Jan 07, 2008 24.50 25.00 23.89 24.40 607,600 +0.09(+0.37%)
Jan 04, 2008 23.90 25.02 23.50 24.31 526,850 +0.40(+1.67%)
Jan 03, 2008 25.11 25.15 23.67 23.91 656,100 -1.09(-4.36%)
Jan 02, 2008 25.00 25.26 24.68 25.00 333,265 +0.06(+0.24%)
Jan 01, 2008 25.06 25.46 24.82 24.94 290,700 +0.00(+0.00%)
Dec 31, 2007 25.06 25.46 24.82 24.94 290,700 -0.12(-0.48%)
Dec 28, 2007 25.00 25.34 24.92 25.06 273,600 +0.10(+0.40%)
Dec 27, 2007 25.38 25.38 24.80 24.96 315,800 -0.37(-1.46%)
Dec 26, 2007 25.70 26.25 25.22 25.33 225,300 -0.37(-1.44%)
Dec 24, 2007 24.91 25.98 24.67 25.70 176,000 +0.97(+3.92%)
Dec 21, 2007 24.46 24.88 23.81 24.73 1,143,100 +0.23(+0.94%)
Dec 20, 2007 24.37 24.58 23.43 24.50 293,600 +0.16(+0.66%)
Dec 19, 2007 23.70 24.49 22.97 24.34 79,400 +0.80(+3.40%)
Dec 18, 2007 24.36 24.36 23.48 23.54 77,450 -0.20(-0.84%)
Dec 17, 2007 23.22 24.02 23.04 23.74 202,600 +0.54(+2.33%)
Dec 14, 2007 22.61 23.84 22.61 23.20 370,700 +1.12(+5.07%)
Dec 13, 2007 22.00 22.16 21.92 22.08 115,200 -0.35(-1.56%)
Dec 12, 2007 21.40 22.52 21.25 22.43 314,413 +1.16(+5.44%)
Dec 11, 2007 21.38 21.50 21.10 21.27 140,000 -0.08(-0.36%)
Dec 10, 2007 21.50 21.50 21.23 21.35 123,600 -0.10(-0.47%)
Dec 07, 2007 21.65 21.75 21.25 21.45 106,400 -0.10(-0.46%)
Dec 06, 2007 21.75 21.83 21.43 21.55 312,600 -0.20(-0.92%)
Dec 05, 2007 21.85 22.20 21.26 21.75 369,100 -0.19(-0.87%)
Dec 04, 2007 21.80 21.94 21.43 21.94 301,800 -0.06(-0.27%)
Dec 03, 2007 22.02 22.25 21.75 22.00 734,400 -0.02(-0.09%)
Nov 30, 2007 21.80 22.09 21.80 22.02 448,700 +0.40(+1.85%)
Nov 29, 2007 21.51 21.71 21.40 21.62 273,100 +0.11(+0.51%)
Nov 28, 2007 21.41 22.00 21.40 21.51 747,300 +0.01(+0.05%)
Nov 27, 2007 21.65 21.69 21.24 21.50 318,200 -0.16(-0.74%)
Nov 26, 2007 22.00 22.00 21.45 21.66 338,200 -0.19(-0.87%)
Nov 23, 2007 21.57 21.86 21.00 21.85 90,300 +0.20(+0.92%)
Nov 21, 2007 21.51 21.75 20.96 21.65 634,600 -0.11(-0.51%)
Nov 20, 2007 21.91 22.10 21.62 21.76 445,400 -0.15(-0.68%)
Nov 19, 2007 21.60 22.09 20.96 21.91 479,200 +0.23(+1.06%)
Nov 16, 2007 21.75 22.15 20.61 21.68 521,800 +0.20(+0.93%)
Nov 15, 2007 21.82 21.89 21.07 21.48 173,200 -0.48(-2.19%)
Nov 14, 2007 21.61 22.24 21.46 21.96 165,200 +0.08(+0.37%)
Nov 13, 2007 21.63 22.35 21.45 21.88 336,600 -0.09(-0.41%)
Nov 12, 2007 22.75 22.75 21.75 21.97 192,608 -0.40(-1.79%)
Nov 09, 2007 22.04 22.37 21.69 22.37 128,100 +0.33(+1.50%)
Nov 08, 2007 22.55 22.70 21.75 22.04 423,300 -0.36(-1.61%)
Nov 07, 2007 22.56 22.99 22.02 22.40 152,800 -0.34(-1.50%)
Nov 06, 2007 22.25 23.27 22.25 22.74 423,900 +0.74(+3.36%)
Nov 05, 2007 20.21 22.58 20.21 22.00 312,000 -0.45(-2.00%)
Nov 02, 2007 22.11 23.00 21.95 22.45 224,400 +0.35(+1.58%)
Nov 01, 2007 22.10 22.45 22.00 22.10 397,100 -0.70(-3.07%)
Oct 31, 2007 23.25 23.35 22.50 22.80 400,800 +0.05(+0.22%)
Oct 30, 2007 23.41 23.70 21.90 22.75 382,800 -0.65(-2.78%)
Oct 29, 2007 24.24 24.65 23.20 23.40 443,500 -0.33(-1.39%)
Oct 26, 2007 22.87 24.87 22.87 23.73 960,500 +1.53(+6.89%)
Oct 25, 2007 21.05 22.47 21.05 22.20 739,200 +1.32(+6.32%)
Oct 24, 2007 20.25 20.90 19.80 20.88 1,125,400 +0.63(+3.11%)
Oct 23, 2007 21.05 21.28 20.05 20.25 8,969,800 -4.65(-18.67%)
Jun 11, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 08, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 07, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 06, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 05, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 04, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Jun 01, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 31, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 30, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 29, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 25, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 24, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 23, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 22, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 21, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 18, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 17, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 16, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 15, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 14, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 11, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 10, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 09, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 08, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 07, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 04, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 03, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 02, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
May 01, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 30, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 27, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 26, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 25, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 24, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 23, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 20, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 19, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 18, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 17, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 16, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 13, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 12, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 11, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 10, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 09, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 05, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 04, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 03, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Apr 02, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 30, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 29, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 28, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 27, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 26, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 23, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 22, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 21, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 20, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 19, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 16, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 15, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 14, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 13, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 12, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 09, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 08, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 07, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 06, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 05, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 02, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Mar 01, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 28, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 27, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 26, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 23, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 22, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 21, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 20, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 16, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 15, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 14, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 13, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 12, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 09, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 08, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 07, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 06, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 05, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Feb 02, 2007 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
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.