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

Cvr Energy Inc (NY: CVI )

30.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2016 10.12 10.25 9.810 10.02 1,609,539 -0.19(-1.90%)
Apr 28, 2016 10.54 10.83 10.14 10.22 1,415,999 -0.51(-4.77%)
Apr 27, 2016 10.70 10.97 10.63 10.73 1,266,246 +0.05(+0.42%)
Apr 26, 2016 10.56 10.80 10.51 10.68 1,158,098 +0.23(+2.17%)
Apr 25, 2016 10.48 10.53 10.16 10.46 1,149,115 +0.05(+0.52%)
Apr 22, 2016 10.24 10.47 10.24 10.40 1,127,478 +0.14(+1.41%)
Apr 21, 2016 10.17 10.27 9.995 10.26 894,668 +0.12(+1.18%)
Apr 20, 2016 9.966 10.18 9.731 10.14 1,413,448 +0.08(+0.78%)
Apr 19, 2016 10.06 10.19 9.768 10.06 1,141,155 +0.02(+0.25%)
Apr 18, 2016 9.867 10.09 9.834 10.04 1,298,618 -0.04(-0.37%)
Apr 15, 2016 10.24 10.31 10.06 10.07 833,090 -0.27(-2.63%)
Apr 14, 2016 10.65 10.65 10.33 10.35 1,079,076 -0.31(-2.91%)
Apr 13, 2016 10.33 10.67 10.17 10.66 1,191,318 +0.33(+3.20%)
Apr 12, 2016 10.02 10.34 9.830 10.33 1,099,933 +0.31(+3.09%)
Apr 11, 2016 10.47 10.47 9.975 10.02 1,269,659 -0.40(-3.81%)
Apr 08, 2016 10.09 10.43 9.995 10.41 1,354,644 +0.42(+4.21%)
Apr 07, 2016 9.942 10.08 9.847 9.991 1,410,208 -0.05(-0.45%)
Apr 06, 2016 10.10 10.30 9.826 10.04 1,142,367 -0.02(-0.25%)
Apr 05, 2016 10.16 10.23 9.917 10.06 4,360,365 -0.19(-1.81%)
Apr 04, 2016 10.28 10.35 10.03 10.25 1,300,427 -0.03(-0.32%)
Apr 01, 2016 10.65 10.65 10.16 10.28 1,267,121 -0.50(-4.60%)
Mar 31, 2016 10.68 10.84 10.33 10.78 1,741,552 +0.02(+0.15%)
Mar 30, 2016 10.87 10.90 10.68 10.76 1,126,301 +0.02(+0.15%)
Mar 29, 2016 10.66 10.84 10.42 10.74 1,202,954 +0.03(+0.27%)
Mar 28, 2016 10.85 10.92 10.64 10.71 1,137,452 -0.11(-0.99%)
Mar 24, 2016 10.57 10.82 10.82 10.82 831,273 +0.19(+1.83%)
Mar 23, 2016 11.00 11.04 10.60 10.63 1,207,669 -0.47(-4.21%)
Mar 22, 2016 10.69 11.09 10.63 11.09 909,874 +0.33(+3.03%)
Mar 21, 2016 10.82 10.82 10.57 10.77 660,986 -0.05(-0.46%)
Mar 18, 2016 10.84 11.04 10.64 10.82 1,811,368 +0.03(+0.27%)
Mar 17, 2016 10.77 11.04 10.71 10.79 1,166,486 -0.09(-0.87%)
Mar 16, 2016 10.34 11.04 10.34 10.88 1,601,793 +0.52(+5.06%)
Mar 15, 2016 10.38 10.45 9.921 10.36 1,671,323 +0.10(+1.01%)
Mar 14, 2016 10.66 10.96 10.20 10.26 1,497,063 -0.59(-5.41%)
Mar 11, 2016 10.60 10.92 10.24 10.84 1,458,066 +0.45(+4.29%)
Mar 10, 2016 10.29 10.47 10.09 10.40 1,637,338 +0.07(+0.68%)
Mar 09, 2016 9.826 10.63 9.810 10.33 2,136,393 +0.60(+6.15%)
Mar 08, 2016 10.23 10.25 9.715 9.727 1,374,336 -0.51(-5.00%)
Mar 07, 2016 9.814 10.24 9.743 10.24 1,416,178 +0.41(+4.20%)
Mar 04, 2016 10.19 10.27 9.748 9.826 1,461,840 -0.31(-3.09%)
Mar 03, 2016 9.913 10.19 9.756 10.14 842,994 +0.32(+3.28%)
Mar 02, 2016 9.826 9.979 9.632 9.818 626,521 +0.01(+0.13%)
Mar 01, 2016 9.830 9.958 9.521 9.805 1,371,226 +0.04(+0.42%)
Feb 29, 2016 9.281 9.785 9.232 9.764 2,008,127 +0.55(+6.01%)
Feb 26, 2016 9.582 9.772 9.190 9.211 1,205,877 -0.17(-1.76%)
Feb 25, 2016 9.682 9.682 9.124 9.376 1,366,844 -0.31(-3.20%)
Feb 24, 2016 9.019 9.698 8.914 9.686 2,335,506 +0.47(+5.09%)
Feb 23, 2016 9.702 9.702 9.184 9.217 1,312,692 -0.48(-4.96%)
Feb 22, 2016 9.843 10.00 9.674 9.698 1,896,269 +0.01(+0.13%)
Feb 19, 2016 9.746 9.932 9.308 9.686 1,674,391 -0.30(-3.04%)
Feb 18, 2016 11.19 11.39 9.944 9.989 1,666,584 -0.99(-9.02%)
Feb 17, 2016 11.02 11.21 10.84 10.98 1,485,412 +0.12(+1.12%)
Feb 16, 2016 10.89 11.04 10.63 10.86 954,261 +0.11(+0.98%)
Feb 12, 2016 10.75 10.75 10.75 10.75 893,023 +0.28(+2.70%)
Feb 11, 2016 10.88 10.96 10.06 10.47 1,364,965 -0.72(-6.46%)
Feb 10, 2016 11.40 11.43 11.02 11.19 1,217,282 +0.03(+0.25%)
Feb 09, 2016 11.29 11.34 11.06 11.17 1,311,156 -0.35(-3.02%)
Feb 08, 2016 11.84 11.97 11.20 11.51 1,162,320 -0.55(-4.53%)
Feb 05, 2016 12.73 12.87 12.04 12.06 754,184 -0.68(-5.33%)
Feb 04, 2016 12.82 13.36 12.66 12.74 730,747 -0.13(-1.04%)
Feb 03, 2016 13.33 13.33 12.54 12.87 1,087,457 -0.24(-1.82%)
Feb 02, 2016 13.55 13.55 13.03 13.11 947,215 -0.64(-4.65%)
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.