Indicators

Cvr Energy Inc (NY: CVI )

28.87 -0.02 (-0.07%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.12	10.35	9.834	10.01	2,824,786	-0.03(-0.32%)
Apr 27, 2017	9.230	10.12	9.230	10.04	4,583,281	+1.04(+11.53%)
Apr 26, 2017	9.253	9.326	8.983	9.006	1,778,236	-0.29(-3.10%)
Apr 25, 2017	9.230	9.418	9.125	9.294	1,616,692	+0.07(+0.79%)
Apr 24, 2017	8.951	9.285	8.884	9.221	2,103,832	+0.38(+4.29%)
Apr 21, 2017	8.517	8.942	8.517	8.841	1,595,472	+0.32(+3.81%)
Apr 20, 2017	8.325	8.563	8.261	8.517	1,275,473	+0.26(+3.10%)
Apr 19, 2017	8.498	8.498	8.178	8.261	1,465,076	-0.17(-2.06%)
Apr 18, 2017	8.270	8.553	8.187	8.434	1,433,956	+0.12(+1.43%)
Apr 17, 2017	8.105	8.315	8.046	8.315	1,508,787	+0.23(+2.89%)
Apr 13, 2017	8.091	8.297	8.017	8.082	1,411,606	-0.01(-0.11%)
Apr 12, 2017	8.256	8.471	8.041	8.091	1,491,423	-0.16(-1.89%)
Apr 11, 2017	8.265	8.361	8.059	8.247	2,378,653	-0.05(-0.55%)
Apr 10, 2017	8.192	8.439	8.151	8.293	1,110,285	+0.14(+1.74%)
Apr 07, 2017	8.183	8.361	8.046	8.151	1,947,806	-0.02(-0.28%)
Apr 06, 2017	8.475	8.521	8.078	8.174	2,698,525	-0.25(-2.93%)
Apr 05, 2017	9.043	9.226	8.315	8.421	2,919,757	-0.64(-7.07%)
Apr 04, 2017	9.130	9.226	8.983	9.061	1,372,526	-0.05(-0.55%)

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.