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

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
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 (%)
May 31, 2016 8.969 9.087 8.869 8.897 2,199,913 -0.06(-0.66%)
May 27, 2016 8.806 8.956 8.956 8.956 909,742 +0.12(+1.38%)
May 26, 2016 9.241 9.241 8.788 8.833 855,014 -0.32(-3.51%)
May 25, 2016 9.218 9.221 8.969 9.155 1,334,904 +0.06(+0.65%)
May 24, 2016 9.164 9.164 8.933 9.096 940,975 +0.03(+0.30%)
May 23, 2016 9.359 9.395 9.055 9.069 1,129,961 -0.38(-4.03%)
May 20, 2016 9.295 9.481 9.182 9.449 671,704 +0.17(+1.86%)
May 19, 2016 9.318 9.472 9.214 9.277 637,285 -0.10(-1.11%)
May 18, 2016 9.395 9.594 9.273 9.381 1,501,450 +0.03(+0.29%)
May 17, 2016 9.155 9.563 9.123 9.354 1,040,705 +0.20(+2.23%)
May 16, 2016 9.295 9.399 8.983 9.150 1,499,651 -0.12(-1.27%)
May 13, 2016 9.123 9.359 8.987 9.268 1,291,894 +0.07(+0.74%)
May 12, 2016 9.671 9.871 9.182 9.200 1,113,641 -0.39(-4.11%)
May 11, 2016 9.467 9.791 9.345 9.594 1,331,028 +0.10(+1.00%)
May 10, 2016 9.019 9.526 9.019 9.499 1,630,821 +0.51(+5.70%)
May 09, 2016 9.128 9.218 8.856 8.987 1,376,910 -0.11(-1.20%)
May 06, 2016 9.060 9.354 9.046 9.096 1,119,241 -0.04(-0.45%)
May 05, 2016 9.517 9.642 9.037 9.137 1,558,971 -0.35(-3.68%)
May 04, 2016 10.03 10.06 9.406 9.486 1,478,962 -0.58(-5.76%)
May 03, 2016 10.18 10.18 9.747 10.07 1,696,203 -0.42(-4.05%)
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.