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

Cvr Energy Inc (NY: CVI )

29.08 -1.30 (-4.28%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 1, 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 (%)
Apr 28, 2017 10.29 10.52 10.00 10.18 2,777,375 -0.03(-0.32%)
Apr 27, 2017 9.388 10.29 9.388 10.22 4,506,354 +1.06(+11.53%)
Apr 26, 2017 9.411 9.485 9.137 9.160 1,748,390 -0.29(-3.10%)
Apr 25, 2017 9.388 9.578 9.281 9.453 1,589,557 +0.07(+0.79%)
Apr 24, 2017 9.104 9.444 9.035 9.378 2,068,521 +0.39(+4.29%)
Apr 21, 2017 8.662 9.095 8.662 8.992 1,568,693 +0.33(+3.81%)
Apr 20, 2017 8.467 8.710 8.402 8.662 1,254,065 +0.26(+3.10%)
Apr 19, 2017 8.643 8.643 8.318 8.402 1,440,486 -0.18(-2.06%)
Apr 18, 2017 8.411 8.699 8.327 8.578 1,409,889 +0.12(+1.43%)
Apr 17, 2017 8.243 8.457 8.183 8.457 1,483,463 +0.24(+2.89%)
Apr 13, 2017 8.229 8.439 8.154 8.220 1,387,913 -0.01(-0.11%)
Apr 12, 2017 8.397 8.615 8.178 8.229 1,466,391 -0.16(-1.89%)
Apr 11, 2017 8.406 8.504 8.197 8.388 2,338,729 -0.05(-0.55%)
Apr 10, 2017 8.332 8.583 8.290 8.434 1,091,649 +0.14(+1.74%)
Apr 07, 2017 8.322 8.504 8.183 8.290 1,915,114 -0.02(-0.28%)
Apr 06, 2017 8.620 8.667 8.215 8.313 2,653,232 -0.25(-2.93%)
Apr 05, 2017 9.197 9.383 8.457 8.564 2,870,752 -0.65(-7.07%)
Apr 04, 2017 9.285 9.383 9.137 9.216 1,349,489 -0.05(-0.55%)
Apr 03, 2017 9.281 9.444 9.076 9.267 1,408,605 -0.07(-0.80%)
Mar 31, 2017 9.248 9.476 9.206 9.341 1,564,512 +0.09(+1.01%)
Mar 30, 2017 9.392 9.467 9.211 9.248 1,234,227 -0.17(-1.83%)
Mar 29, 2017 9.048 9.490 9.025 9.420 1,648,386 +0.37(+4.11%)
Mar 28, 2017 9.169 9.290 8.904 9.048 1,975,664 -0.07(-0.82%)
Mar 27, 2017 8.825 9.197 8.783 9.123 1,019,708 +0.20(+2.24%)
Mar 24, 2017 9.057 9.099 8.913 8.923 1,084,691 -0.13(-1.39%)
Mar 23, 2017 9.071 9.253 9.006 9.048 985,891 -0.03(-0.36%)
Mar 22, 2017 9.067 9.281 8.932 9.081 1,029,779 -0.04(-0.41%)
Mar 21, 2017 9.625 9.774 9.043 9.118 1,647,513 -0.46(-4.81%)
Mar 20, 2017 9.397 9.648 9.353 9.578 1,307,090 +0.20(+2.13%)
Mar 17, 2017 9.867 9.909 9.251 9.378 2,808,019 -0.42(-4.32%)
Mar 16, 2017 9.704 9.997 9.611 9.802 1,207,550 +0.11(+1.10%)
Mar 15, 2017 9.430 9.755 9.304 9.695 2,082,586 +0.28(+2.96%)
Mar 14, 2017 9.630 9.630 9.313 9.416 1,684,117 -0.35(-3.57%)
Mar 13, 2017 9.923 9.588 9.765 962,241 +0.08(+0.87%)
Mar 10, 2017 9.797 9.876 9.509 9.681 1,382,103 -0.04(-0.43%)
Mar 09, 2017 9.848 9.923 9.541 9.723 1,058,739 -0.22(-2.20%)
Mar 08, 2017 9.886 10.21 9.881 9.941 1,047,127 -0.01(-0.14%)
Mar 07, 2017 10.15 10.15 9.895 9.955 933,180 -0.14(-1.38%)
Mar 06, 2017 10.31 10.38 9.983 10.09 1,269,951 -0.28(-2.69%)
Mar 03, 2017 10.44 10.55 10.29 10.37 1,497,853 -0.07(-0.62%)
Mar 02, 2017 10.88 11.00 10.40 10.44 1,524,315 -0.53(-4.79%)
Mar 01, 2017 10.82 11.23 10.78 10.96 2,350,612 +0.30(+2.84%)
Feb 28, 2017 10.33 11.10 10.31 10.66 3,571,808 +0.36(+3.48%)
Feb 27, 2017 10.33 10.44 10.07 10.30 1,324,575 -0.02(-0.22%)
Feb 24, 2017 10.47 10.56 10.17 10.33 1,170,579 -0.26(-2.42%)
Feb 23, 2017 10.41 10.61 10.27 10.58 1,448,663 +0.17(+1.61%)
Feb 22, 2017 10.76 10.93 10.37 10.42 2,232,497 -0.42(-3.90%)
Feb 21, 2017 10.92 11.03 10.66 10.84 1,772,266 +0.04(+0.34%)
Feb 17, 2017 10.80 10.80 10.80 0 +0.08(+0.72%)
Feb 16, 2017 10.22 11.08 9.988 10.73 4,787,051 +0.93(+9.48%)
Feb 15, 2017 9.929 9.929 9.660 9.797 1,424,322 -0.15(-1.46%)
Feb 14, 2017 9.638 9.970 9.579 9.943 1,120,715 +0.20(+2.10%)
Feb 13, 2017 9.833 9.993 9.679 9.738 856,219 -0.08(-0.83%)
Feb 10, 2017 10.01 10.01 9.608 9.820 910,177 -0.05(-0.46%)
Feb 09, 2017 10.02 10.13 9.779 9.865 943,040 -0.07(-0.69%)
Feb 08, 2017 9.670 9.988 9.456 9.934 1,424,678 +0.20(+2.01%)
Feb 07, 2017 9.797 9.970 9.670 9.738 1,422,283 -0.08(-0.79%)
Feb 06, 2017 9.952 10.22 9.774 9.815 1,267,325 -0.14(-1.37%)
Feb 03, 2017 9.943 10.07 9.806 9.952 1,137,487 +0.10(+0.97%)
Feb 02, 2017 9.947 10.01 9.679 9.856 1,456,418 -0.08(-0.78%)
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.