Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.899	5.950	5.848	5.926	3,633,916	+0.02(+0.36%)
Apr 28, 2011	5.798	5.984	5.755	5.904	5,821,858	+0.07(+1.28%)
Apr 27, 2011	5.867	5.880	5.566	5.830	9,551,054	-0.01(-0.18%)
Apr 26, 2011	6.198	6.198	5.795	5.840	10,311,803	-0.34(-5.56%)
Apr 25, 2011	6.254	6.262	6.102	6.184	4,920,148	+0.03(+0.56%)
Apr 21, 2011	6.272	6.288	6.120	6.150	4,196,695	-0.05(-0.82%)
Apr 20, 2011	6.275	6.320	6.158	6.200	5,684,567	+0.11(+1.84%)
Apr 19, 2011	6.144	6.179	5.872	6.088	9,362,083	-0.05(-0.74%)
Apr 18, 2011	6.144	6.198	5.995	6.134	6,458,596	-0.14(-2.25%)
Apr 15, 2011	6.070	6.278	6.038	6.275	10,559,754	+0.28(+4.72%)
Apr 14, 2011	5.907	6.022	5.846	5.992	4,417,100	+0.04(+0.67%)
Apr 13, 2011	5.657	5.960	5.633	5.952	7,463,005	+0.33(+5.88%)
Apr 12, 2011	5.782	5.846	5.467	5.622	10,253,540	-0.27(-4.66%)
Apr 11, 2011	6.126	6.142	5.883	5.896	6,048,388	-0.23(-3.78%)
Apr 08, 2011	6.278	6.376	6.025	6.128	9,092,336	-0.11(-1.79%)
Apr 07, 2011	6.379	6.400	6.139	6.240	5,407,940	-0.15(-2.38%)
Apr 06, 2011	6.403	6.499	6.296	6.392	7,444,867	+0.05(+0.84%)
Apr 05, 2011	6.288	6.406	6.232	6.339	4,095,279	+0.05(+0.76%)
Apr 04, 2011	6.366	6.374	6.224	6.291	4,178,118	-0.02(-0.38%)

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.