Indicators

Cvr Energy Inc (NY: CVI )

26.89 -0.16 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.30	18.31	17.61	17.62	2,745,045	-0.71(-3.86%)
Nov 26, 2014	18.35	18.33	18.33	18.33	620,008	-0.09(-0.49%)
Nov 25, 2014	18.45	18.50	18.31	18.42	880,470	+0.04(+0.21%)
Nov 24, 2014	18.27	18.45	18.27	18.39	689,569	+0.15(+0.83%)
Nov 21, 2014	18.26	18.44	18.14	18.23	1,084,473	+0.12(+0.69%)
Nov 20, 2014	17.86	18.14	17.86	18.11	683,113	+0.26(+1.44%)
Nov 19, 2014	17.87	18.12	17.80	17.85	818,318	-0.00(-0.02%)
Nov 18, 2014	18.13	18.25	17.85	17.86	1,979,590	-0.25(-1.36%)
Nov 17, 2014	17.89	18.38	17.89	18.10	901,441	+0.07(+0.38%)
Nov 14, 2014	17.80	18.08	17.80	18.03	853,089	+0.20(+1.10%)
Nov 13, 2014	18.11	18.12	17.78	17.84	1,496,274	-0.35(-1.92%)
Nov 12, 2014	18.06	18.39	18.04	18.19	1,047,692	+0.08(+0.46%)
Nov 11, 2014	18.00	18.25	17.87	18.10	895,310	+0.11(+0.59%)
Nov 10, 2014	18.59	18.69	17.95	18.00	1,057,872	-0.53(-2.84%)
Nov 07, 2014	18.08	18.59	18.02	18.52	1,076,472	+0.42(+2.30%)
Nov 06, 2014	17.92	18.13	17.76	18.11	890,398	+0.06(+0.31%)
Nov 05, 2014	18.23	18.36	17.93	18.05	1,187,968	-0.12(-0.66%)
Nov 04, 2014	17.99	18.28	17.96	18.17	810,197	+0.03(+0.16%)

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.