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 (%)
Jul 30, 2021 9.885 9.971 9.578 9.735 1,145,710 -0.18(-1.80%)
Jul 29, 2021 10.13 10.19 9.849 9.914 965,164 +0.00(+0.00%)
Jul 28, 2021 9.849 10.11 9.678 9.914 790,911 +0.22(+2.28%)
Jul 27, 2021 9.835 9.870 9.593 9.693 629,500 -0.29(-2.93%)
Jul 26, 2021 9.393 10.01 9.393 9.985 1,243,869 +0.61(+6.54%)
Jul 23, 2021 9.472 9.472 9.208 9.372 977,282 -0.08(-0.83%)
Jul 22, 2021 9.956 9.956 9.400 9.450 840,344 -0.48(-4.81%)
Jul 21, 2021 9.614 9.999 9.571 9.928 1,565,098 +0.54(+5.77%)
Jul 20, 2021 9.215 9.529 9.122 9.386 1,792,577 +0.17(+1.86%)
Jul 19, 2021 9.272 9.564 9.079 9.215 1,718,819 -0.62(-6.30%)
Jul 16, 2021 10.57 10.67 9.789 9.835 2,125,691 -0.54(-5.22%)
Jul 15, 2021 10.36 10.79 10.27 10.38 2,009,933 -0.43(-3.96%)
Jul 14, 2021 11.20 11.40 10.77 10.80 1,244,400 -0.41(-3.68%)
Jul 13, 2021 11.30 11.42 11.00 11.22 1,191,225 -0.23(-1.99%)
Jul 12, 2021 11.65 11.67 11.27 11.45 896,085 -0.26(-2.25%)
Jul 09, 2021 11.68 11.87 11.50 11.71 1,577,514 +0.22(+1.92%)
Jul 08, 2021 11.36 11.75 11.34 11.49 809,712 -0.23(-1.95%)
Jul 07, 2021 11.92 12.07 11.37 11.72 945,962 -0.27(-2.26%)
Jul 06, 2021 12.29 12.45 11.89 11.99 1,286,996 -0.48(-3.89%)
Jul 02, 2021 12.70 12.70 12.29 12.47 1,039,799 -0.10(-0.79%)
Jul 01, 2021 13.14 13.33 12.55 12.57 1,297,743 -0.23(-1.78%)
Jun 30, 2021 12.76 12.94 12.65 12.80 613,875 +0.12(+0.96%)
Jun 29, 2021 13.23 13.41 12.67 12.68 1,110,961 -0.41(-3.16%)
Jun 28, 2021 14.11 14.18 12.99 13.09 1,642,791 -1.18(-8.24%)
Jun 25, 2021 13.61 14.32 13.51 14.27 2,102,609 +0.70(+5.15%)
Jun 24, 2021 13.63 13.85 13.26 13.57 678,081 -0.09(-0.63%)
Jun 23, 2021 13.90 14.03 13.62 13.66 791,243 -0.09(-0.62%)
Jun 22, 2021 13.36 13.75 12.99 13.74 931,791 +0.39(+2.94%)
Jun 21, 2021 12.38 13.37 12.37 13.35 1,411,854 +0.99(+8.02%)
Jun 18, 2021 12.86 13.05 12.18 12.36 3,798,187 -0.83(-6.27%)
Jun 17, 2021 14.02 14.20 12.96 13.18 1,492,709 -0.78(-5.56%)
Jun 16, 2021 13.26 14.10 13.16 13.96 1,262,230 +0.63(+4.70%)
Jun 15, 2021 13.36 13.77 13.15 13.33 1,795,673 +0.03(+0.21%)
Jun 14, 2021 13.71 13.91 13.23 13.31 1,639,874 -0.28(-2.05%)
Jun 11, 2021 13.58 14.09 13.35 13.58 2,187,989 -1.41(-9.41%)
Jun 10, 2021 15.23 15.35 14.92 14.99 1,049,059 +0.08(+0.56%)
Jun 09, 2021 14.99 15.30 14.83 14.91 1,099,004 +0.01(+0.09%)
Jun 08, 2021 14.81 15.07 14.45 14.90 1,075,734 +0.03(+0.17%)
Jun 07, 2021 14.68 15.10 14.67 14.87 805,149 +0.15(+1.00%)
Jun 04, 2021 14.60 14.86 14.36 14.73 831,129 +0.32(+2.22%)
Jun 03, 2021 14.37 14.62 14.18 14.41 822,327 -0.08(-0.53%)
Jun 02, 2021 14.01 14.67 13.69 14.48 1,312,150 +0.67(+4.81%)
Jun 01, 2021 13.60 14.00 13.53 13.82 1,389,504 +0.54(+4.10%)
May 28, 2021 13.75 13.79 13.22 13.27 2,338,554 -0.72(-5.12%)
May 27, 2021 13.98 14.39 13.83 13.99 1,118,560 +0.03(+0.18%)
May 26, 2021 13.75 14.11 13.61 13.96 1,185,408 +0.28(+2.01%)
May 25, 2021 14.82 14.87 13.64 13.69 1,710,379 -1.25(-8.35%)
May 24, 2021 15.14 15.44 14.85 14.94 1,323,993 -0.04(-0.26%)
May 21, 2021 14.64 15.56 14.58 14.98 1,405,785 +0.51(+3.49%)
May 20, 2021 13.93 14.64 13.44 14.47 2,387,685 +0.55(+3.95%)
May 19, 2021 13.98 14.13 13.47 13.92 1,404,491 -0.47(-3.25%)
May 18, 2021 15.02 15.14 14.35 14.39 1,516,465 -0.47(-3.19%)
May 17, 2021 14.62 15.03 14.38 14.86 1,166,495 +0.12(+0.82%)
May 14, 2021 14.41 14.89 14.30 14.74 1,615,309 +0.77(+5.54%)
May 13, 2021 14.50 14.99 13.79 13.96 1,415,388 -0.60(-4.13%)
May 12, 2021 14.69 15.29 14.09 14.57 2,583,446 +1.15(+8.53%)
May 11, 2021 13.56 14.04 13.29 13.42 1,066,396 -0.57(-4.07%)
May 10, 2021 15.05 15.34 13.98 13.99 1,121,630 -0.99(-6.58%)
May 07, 2021 13.98 15.07 13.92 14.98 1,208,889 +0.76(+5.36%)
May 06, 2021 14.99 15.55 13.76 14.21 3,126,811 -0.78(-5.21%)
May 05, 2021 14.57 15.09 14.28 14.99 1,323,535 +0.88(+6.21%)
May 04, 2021 14.43 14.84 13.72 14.12 1,215,443 -0.26(-1.78%)
May 03, 2021 13.86 14.50 13.63 14.37 1,203,042 +0.75(+5.54%)
Apr 30, 2021 13.57 13.91 13.50 13.62 918,843 -0.17(-1.21%)
Apr 29, 2021 14.04 14.27 13.56 13.79 840,044 -0.02(-0.14%)
Apr 28, 2021 12.81 13.81 12.70 13.81 1,571,615 +1.04(+8.17%)
Apr 27, 2021 12.77 12.85 12.53 12.76 704,441 +0.05(+0.40%)
Apr 26, 2021 12.30 12.78 12.26 12.71 501,923 +0.39(+3.17%)
Apr 23, 2021 12.24 12.62 12.09 12.32 735,168 +0.21(+1.74%)
Apr 22, 2021 12.14 12.30 11.71 12.11 1,108,308 +0.13(+1.07%)
Apr 21, 2021 11.37 12.07 11.33 11.98 726,042 +0.33(+2.80%)
Apr 20, 2021 11.89 11.95 11.39 11.66 1,267,938 -0.35(-2.93%)
Apr 19, 2021 12.26 12.49 11.93 12.01 689,356 -0.17(-1.37%)
Apr 16, 2021 12.48 12.54 12.06 12.17 441,132 -0.12(-0.94%)
Apr 15, 2021 12.62 12.67 12.15 12.29 571,411 -0.36(-2.83%)
Apr 14, 2021 12.20 12.99 12.20 12.65 973,052 +0.60(+4.99%)
Apr 13, 2021 11.82 12.12 11.53 12.05 1,033,999 +0.17(+1.46%)
Apr 12, 2021 11.96 12.18 11.83 11.87 618,243 +0.05(+0.43%)
Apr 09, 2021 12.07 12.25 11.79 11.82 825,677 -0.29(-2.43%)
Apr 08, 2021 12.24 12.32 11.93 12.12 639,523 -0.25(-2.02%)
Apr 07, 2021 12.53 12.59 12.21 12.37 634,432 -0.12(-0.92%)
Apr 06, 2021 12.66 12.97 12.33 12.48 610,316 -0.06(-0.46%)
Apr 05, 2021 13.12 13.12 12.30 12.54 984,186 -0.64(-4.85%)
Apr 01, 2021 12.42 13.18 12.22 13.18 1,060,781 +0.91(+7.40%)
Mar 31, 2021 12.35 12.47 12.09 12.27 763,712 -0.18(-1.44%)
Mar 30, 2021 12.58 12.85 12.31 12.45 1,020,410 -0.32(-2.51%)
Mar 29, 2021 12.99 13.09 12.64 12.77 986,909 -0.51(-3.81%)
Mar 26, 2021 13.35 13.56 12.96 13.27 621,212 +0.09(+0.68%)
Mar 25, 2021 12.67 13.32 12.26 13.18 995,268 +0.31(+2.38%)
Mar 24, 2021 13.33 13.70 12.87 12.88 729,563 +0.01(+0.05%)
Mar 23, 2021 13.11 13.40 12.79 12.87 629,589 -0.67(-4.96%)
Mar 22, 2021 13.80 13.88 13.27 13.54 847,599 -0.31(-2.26%)
Mar 19, 2021 13.79 14.11 13.31 13.86 1,757,651 +0.21(+1.55%)
Mar 18, 2021 15.15 15.19 13.54 13.65 1,559,863 -1.70(-11.09%)
Mar 17, 2021 15.54 15.63 14.97 15.35 659,579 -0.17(-1.11%)
Mar 16, 2021 15.99 16.07 15.49 15.52 679,644 -0.71(-4.38%)
Mar 15, 2021 16.38 16.38 15.74 16.23 770,124 -0.22(-1.32%)
Mar 12, 2021 16.75 17.23 16.13 16.45 672,641 -0.21(-1.27%)
Mar 11, 2021 15.88 17.29 15.74 16.66 1,957,171 +0.93(+5.94%)
Mar 10, 2021 14.74 15.81 14.53 15.72 738,957 +0.88(+5.95%)
Mar 09, 2021 15.36 15.69 14.82 14.84 838,304 -0.65(-4.17%)
Mar 08, 2021 15.81 16.05 15.30 15.49 1,475,342 -0.07(-0.45%)
Mar 05, 2021 15.67 16.20 14.72 15.56 1,129,874 +0.31(+2.06%)
Mar 04, 2021 14.73 15.28 14.53 15.24 1,430,690 +0.72(+4.93%)
Mar 03, 2021 14.06 14.97 14.03 14.53 764,522 +0.63(+4.51%)
Mar 02, 2021 14.02 14.43 13.88 13.90 561,567 -0.19(-1.36%)
Mar 01, 2021 14.65 14.80 13.79 14.09 878,790 -0.03(-0.23%)
Feb 26, 2021 14.43 14.69 13.62 14.12 908,682 -0.58(-3.96%)
Feb 25, 2021 14.80 15.07 14.37 14.71 789,122 -0.14(-0.95%)
Feb 24, 2021 15.16 15.43 14.68 14.85 1,736,989 -0.67(-4.29%)
Feb 23, 2021 15.63 16.20 13.90 15.51 2,126,499 -0.16(-1.02%)
Feb 22, 2021 15.17 15.96 14.95 15.67 1,422,947 +1.02(+6.99%)
Feb 19, 2021 13.64 14.69 13.64 14.65 813,797 +1.11(+8.22%)
Feb 18, 2021 13.75 13.95 13.29 13.54 718,716 -0.35(-2.49%)
Feb 17, 2021 13.91 14.07 13.61 13.88 1,031,623 +0.37(+2.75%)
Feb 16, 2021 12.79 13.67 12.79 13.51 1,200,754 +0.97(+7.70%)
Feb 12, 2021 12.10 12.55 12.10 12.54 613,552 +0.29(+2.40%)
Feb 11, 2021 12.09 12.35 11.92 12.25 919,207 +0.07(+0.58%)
Feb 10, 2021 11.85 12.28 11.77 12.18 776,229 +0.40(+3.37%)
Feb 09, 2021 12.09 12.09 11.58 11.78 641,402 -0.45(-3.66%)
Feb 08, 2021 11.96 12.30 11.85 12.23 528,872 +0.52(+4.42%)
Feb 05, 2021 11.83 11.96 11.61 11.71 391,735 +0.04(+0.38%)
Feb 04, 2021 11.65 11.78 11.35 11.67 581,361 +0.20(+1.73%)
Feb 03, 2021 10.98 11.48 10.93 11.47 1,018,439 +0.54(+4.91%)
Feb 02, 2021 11.17 11.36 10.89 10.93 947,490 +0.10(+0.89%)
Feb 01, 2021 11.12 11.21 10.52 10.84 717,124 -0.10(-0.94%)
Jan 29, 2021 11.59 12.06 10.88 10.94 886,954 -0.83(-7.01%)
Jan 28, 2021 12.40 12.85 11.50 11.76 944,192 -0.54(-4.42%)
Jan 27, 2021 11.36 12.79 11.23 12.31 1,623,531 +0.67(+5.77%)
Jan 26, 2021 12.15 12.62 11.62 11.64 780,801 -0.46(-3.81%)
Jan 25, 2021 11.84 12.15 11.39 12.10 934,724 +0.09(+0.75%)
Jan 22, 2021 11.59 12.03 11.48 12.01 573,222 +0.05(+0.43%)
Jan 21, 2021 12.55 12.72 11.72 11.96 776,946 -0.59(-4.74%)
Jan 20, 2021 12.47 12.60 12.09 12.55 993,006 +0.15(+1.24%)
Jan 19, 2021 12.15 12.45 12.06 12.40 1,197,227 +0.56(+4.76%)
Jan 15, 2021 11.72 12.07 11.56 11.83 1,034,988 -0.08(-0.64%)
Jan 14, 2021 11.05 12.02 11.01 11.91 1,071,098 +0.91(+8.26%)
Jan 13, 2021 11.41 11.41 10.84 11.00 750,794 -0.45(-3.96%)
Jan 12, 2021 11.04 11.55 10.79 11.46 1,285,676 +0.61(+5.66%)
Jan 11, 2021 9.986 10.86 9.877 10.84 933,567 +0.47(+4.50%)
Jan 08, 2021 10.43 11.12 10.24 10.38 2,133,286 +0.09(+0.87%)
Jan 07, 2021 9.967 10.41 9.621 10.29 1,259,933 +0.43(+4.35%)
Jan 06, 2021 10.28 10.34 9.538 9.858 904,129 -0.10(-1.03%)
Jan 05, 2021 9.609 10.33 9.609 9.960 1,004,977 +0.49(+5.13%)
Jan 04, 2021 9.634 10.03 9.404 9.474 731,334 -0.06(-0.60%)
Dec 31, 2020 9.532 9.532 9.532 1,166,040 -0.24(-2.42%)
Dec 30, 2020 9.372 9.826 9.372 9.768 1,166,040 +0.40(+4.30%)
Dec 29, 2020 9.436 9.545 9.090 9.365 740,950 +0.01(+0.14%)
Dec 28, 2020 9.481 9.807 9.346 9.353 653,757 -0.03(-0.27%)
Dec 24, 2020 9.500 9.500 9.174 9.378 304,978 -0.18(-1.87%)
Dec 23, 2020 8.975 9.618 8.975 9.557 1,166,712 +0.74(+8.34%)
Dec 22, 2020 9.039 9.161 8.809 8.822 958,869 -0.24(-2.61%)
Dec 21, 2020 9.046 9.238 8.668 9.058 1,103,406 -0.43(-4.52%)
Dec 18, 2020 9.628 9.794 9.461 9.487 1,965,556 -0.17(-1.79%)
Dec 17, 2020 9.589 9.743 9.231 9.660 851,048 +0.26(+2.72%)
Dec 16, 2020 9.781 9.788 9.378 9.404 660,237 -0.38(-3.92%)
Dec 15, 2020 9.743 9.852 9.353 9.788 585,088 +0.13(+1.39%)
Dec 14, 2020 10.57 10.57 9.647 9.653 931,654 -0.66(-6.39%)
Dec 11, 2020 10.50 10.50 10.17 10.31 477,085 -0.32(-3.01%)
Dec 10, 2020 10.20 10.75 10.17 10.63 779,047 +0.41(+4.00%)
Dec 09, 2020 10.25 10.50 9.896 10.22 1,150,647 +0.12(+1.20%)
Dec 08, 2020 9.896 10.59 9.820 10.10 1,408,314 +0.26(+2.60%)
Dec 07, 2020 10.26 10.26 9.743 9.845 1,091,380 -0.63(-5.99%)
Dec 04, 2020 10.03 10.47 10.01 10.47 890,549 +0.72(+7.42%)
Dec 03, 2020 9.896 10.20 9.685 9.749 908,670 -0.02(-0.20%)
Dec 02, 2020 9.270 9.896 9.244 9.768 866,051 +0.42(+4.45%)
Dec 01, 2020 9.346 9.768 9.301 9.353 1,183,445 +0.31(+3.39%)
Nov 30, 2020 9.826 9.858 9.026 9.046 828,214 -0.96(-9.59%)
Nov 27, 2020 9.864 10.06 9.705 10.01 458,171 +0.15(+1.49%)
Nov 25, 2020 9.948 10.04 9.736 9.858 937,601 -0.36(-3.57%)
Nov 24, 2020 10.29 10.59 10.04 10.22 1,054,087 +0.36(+3.70%)
Nov 23, 2020 8.994 9.884 8.994 9.858 963,186 +1.00(+11.34%)
Nov 20, 2020 9.071 9.135 8.841 8.854 461,766 -0.27(-2.95%)
Nov 19, 2020 8.937 9.148 8.841 9.122 708,739 +0.26(+2.96%)
Nov 18, 2020 9.602 9.666 8.854 8.860 871,249 -0.51(-5.40%)
Nov 17, 2020 9.301 9.385 8.879 9.365 931,840 -0.16(-1.68%)
Nov 16, 2020 9.084 9.685 8.956 9.525 1,709,035 +0.97(+11.29%)
Nov 13, 2020 8.118 8.745 8.118 8.559 755,802 +0.54(+6.78%)
Nov 12, 2020 8.188 8.327 7.920 8.016 764,542 -0.38(-4.57%)
Nov 11, 2020 8.636 8.790 8.329 8.399 812,237 -0.10(-1.13%)
Nov 10, 2020 8.681 8.700 8.083 8.495 1,625,731 -0.26(-2.99%)
Nov 09, 2020 7.734 8.937 7.587 8.758 2,713,327 +2.10(+31.51%)
Nov 06, 2020 6.998 7.126 6.634 6.659 1,368,573 -0.35(-4.93%)
Nov 05, 2020 6.851 7.082 6.755 7.005 1,194,223 +0.19(+2.82%)
Nov 04, 2020 7.050 7.146 6.749 6.813 773,543 -0.34(-4.74%)
Nov 03, 2020 7.056 7.299 6.915 7.152 1,448,360 -0.03(-0.45%)
Nov 02, 2020 7.139 7.261 7.018 7.184 771,813 +0.14(+2.00%)
Oct 30, 2020 6.762 7.062 6.653 7.043 977,619 +0.25(+3.67%)
Oct 29, 2020 6.340 6.794 6.276 6.794 892,333 +0.36(+5.67%)
Oct 28, 2020 6.564 6.704 6.372 6.429 1,196,371 -0.37(-5.46%)
Oct 27, 2020 7.165 7.190 6.787 6.800 1,063,568 -0.37(-5.17%)
Oct 26, 2020 7.504 7.549 7.107 7.171 869,428 -0.48(-6.27%)
Oct 23, 2020 7.670 7.849 7.504 7.651 617,616 +0.10(+1.27%)
Oct 22, 2020 7.312 7.625 7.094 7.555 1,098,269 +0.33(+4.51%)
Oct 21, 2020 7.434 7.454 7.184 7.229 980,888 -0.28(-3.75%)
Oct 20, 2020 7.389 7.625 7.389 7.510 666,222 +0.17(+2.26%)
Oct 19, 2020 7.581 7.677 7.299 7.344 1,239,869 -0.24(-3.12%)
Oct 16, 2020 8.048 8.048 7.581 7.581 1,019,200 -0.52(-6.40%)
Oct 15, 2020 7.779 8.105 7.593 8.099 736,330 +0.06(+0.72%)
Oct 14, 2020 7.901 8.304 7.894 8.041 827,262 +0.16(+2.03%)
Oct 13, 2020 8.144 8.227 7.849 7.881 870,098 -0.35(-4.27%)
Oct 12, 2020 8.367 8.431 8.048 8.233 654,961 -0.20(-2.35%)
Oct 09, 2020 8.662 8.751 8.323 8.431 1,182,085 -0.17(-1.93%)
Oct 08, 2020 8.195 8.604 8.112 8.598 905,423 +0.56(+6.92%)
Oct 07, 2020 8.028 8.150 7.875 8.041 995,218 +0.04(+0.56%)
Oct 06, 2020 8.374 8.463 7.901 7.996 1,009,354 -0.20(-2.42%)
Oct 05, 2020 8.150 8.374 8.016 8.195 804,382 +0.23(+2.89%)
Oct 02, 2020 7.465 8.028 7.389 7.964 937,758 +0.24(+3.15%)
Oct 01, 2020 7.779 8.067 7.569 7.721 2,241,550 -0.20(-2.50%)
Sep 30, 2020 7.901 8.176 7.837 7.920 923,464 -0.01(-0.08%)
Sep 29, 2020 8.124 8.227 7.753 7.926 1,327,897 -0.24(-2.90%)
Sep 28, 2020 8.169 8.252 8.009 8.163 1,131,687 +0.15(+1.92%)
Sep 25, 2020 7.945 8.086 7.753 8.009 954,328 -0.14(-1.73%)
Sep 24, 2020 7.990 8.336 7.798 8.150 1,034,000 +0.11(+1.35%)
Sep 23, 2020 8.412 8.636 8.035 8.041 929,018 -0.38(-4.56%)
Sep 22, 2020 8.176 8.495 8.150 8.425 1,010,201 +0.27(+3.29%)
Sep 21, 2020 8.252 8.310 7.952 8.156 1,324,776 -0.39(-4.57%)
Sep 18, 2020 8.866 8.886 8.441 8.547 2,943,176 -0.36(-4.02%)
Sep 17, 2020 8.643 9.014 8.623 8.905 1,046,872 +0.10(+1.16%)
Sep 16, 2020 8.566 9.058 8.348 8.803 1,817,633 +0.30(+3.54%)
Sep 15, 2020 8.790 9.103 8.425 8.502 1,970,028 -0.26(-2.92%)
Sep 14, 2020 8.873 9.039 8.636 8.758 1,242,141 -0.15(-1.65%)
Sep 11, 2020 8.739 9.122 8.522 8.905 1,631,658 +0.17(+1.98%)
Sep 10, 2020 8.892 8.935 8.393 8.732 2,052,904 -0.17(-1.87%)
Sep 09, 2020 9.404 9.487 8.879 8.898 1,353,146 -0.45(-4.79%)
Sep 08, 2020 9.935 10.08 9.327 9.346 1,391,388 -0.77(-7.65%)
Sep 04, 2020 10.49 10.53 10.01 10.12 781,595 -0.20(-1.98%)
Sep 03, 2020 10.36 10.76 10.20 10.32 809,496 -0.08(-0.74%)
Sep 02, 2020 10.40 10.47 10.24 10.40 956,261 -0.04(-0.43%)
Sep 01, 2020 10.60 10.80 10.31 10.45 1,049,606 -0.23(-2.16%)
Aug 31, 2020 11.37 11.37 10.68 10.68 771,192 -0.74(-6.45%)
Aug 28, 2020 10.84 11.57 10.79 11.41 793,632 +0.60(+5.56%)
Aug 27, 2020 11.13 11.18 10.57 10.81 901,418 -0.33(-2.93%)
Aug 26, 2020 11.40 11.50 11.07 11.14 438,736 -0.25(-2.19%)
Aug 25, 2020 11.58 11.73 11.21 11.39 823,087 -0.14(-1.22%)
Aug 24, 2020 10.88 11.54 10.81 11.53 755,893 +0.75(+6.94%)
Aug 21, 2020 10.94 11.02 10.73 10.78 700,934 -0.29(-2.66%)
Aug 20, 2020 11.37 11.46 10.99 11.07 830,756 -0.47(-4.05%)
Aug 19, 2020 11.67 11.93 11.48 11.54 524,330 -0.13(-1.10%)
Aug 18, 2020 12.03 12.07 11.47 11.67 958,723 -0.44(-3.64%)
Aug 17, 2020 11.58 12.24 11.51 12.11 1,507,141 +0.54(+4.70%)
Aug 14, 2020 11.39 11.63 11.32 11.57 1,300,731 +0.04(+0.33%)
Aug 13, 2020 11.57 11.93 11.38 11.53 1,113,231 -0.16(-1.37%)
Aug 12, 2020 12.12 12.19 11.62 11.69 3,326,984 -0.18(-1.51%)
Aug 11, 2020 11.98 12.51 11.83 11.87 1,281,480 +0.25(+2.15%)
Aug 10, 2020 11.23 11.64 11.07 11.62 973,555 +0.46(+4.13%)
Aug 07, 2020 10.52 11.23 10.40 11.16 1,149,883 +0.52(+4.87%)
Aug 06, 2020 10.86 11.23 10.54 10.64 1,682,337 -0.24(-2.23%)
Aug 05, 2020 11.58 11.58 10.37 10.88 3,287,664 -0.44(-3.90%)
Aug 04, 2020 11.46 11.88 10.62 11.32 2,746,695 -0.83(-6.79%)
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.