Indicators

Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.88	14.18	13.84	14.17	2,307,839	+0.32(+2.33%)
Dec 28, 2012	13.97	14.02	13.81	13.85	3,626,272	-0.15(-1.08%)
Dec 27, 2012	14.19	14.24	13.85	14.00	1,205,606	-0.14(-0.99%)
Dec 26, 2012	14.33	14.39	14.12	14.14	753,966	-0.09(-0.65%)
Dec 24, 2012	14.37	14.42	14.21	14.23	364,117	-0.07(-0.47%)
Dec 21, 2012	14.16	14.37	14.03	14.30	1,871,293	-0.08(-0.53%)
Dec 20, 2012	13.95	14.39	13.95	14.38	1,353,083	+0.47(+3.38%)
Dec 19, 2012	14.05	14.20	13.89	13.91	875,488	-0.17(-1.24%)
Dec 18, 2012	14.08	14.17	13.96	14.08	1,066,412	+0.08(+0.54%)
Dec 17, 2012	13.79	14.04	13.73	14.01	1,155,160	+0.36(+2.64%)
Dec 14, 2012	13.35	13.66	13.33	13.65	876,520	+0.29(+2.18%)
Dec 13, 2012	13.40	13.40	13.24	13.35	614,434	-0.00(-0.02%)
Dec 12, 2012	13.47	13.52	13.29	13.36	826,818	-0.01(-0.04%)
Dec 11, 2012	13.42	13.47	13.30	13.36	739,742	-0.03(-0.26%)
Dec 10, 2012	13.26	13.40	13.20	13.40	1,327,097	+0.24(+1.79%)
Dec 07, 2012	13.06	13.19	12.93	13.16	523,728	+0.16(+1.23%)
Dec 06, 2012	12.98	13.04	12.74	13.00	1,260,045	-0.03(-0.27%)
Dec 05, 2012	13.39	13.46	13.01	13.04	1,258,452	-0.31(-2.33%)

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.