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

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2009 2.156 2.156 2.051 2.129 2,111,242 -0.03(-1.48%)
Nov 27, 2009 2.141 2.185 2.132 2.161 607,385 -0.10(-4.25%)
Nov 25, 2009 2.214 2.278 2.170 2.257 929,985 +0.04(+1.97%)
Nov 24, 2009 2.249 2.251 2.092 2.214 1,737,675 -0.01(-0.39%)
Nov 23, 2009 2.121 2.231 2.121 2.222 2,364,498 +0.13(+6.10%)
Nov 20, 2009 2.106 2.121 2.019 2.095 1,364,573 +0.01(+0.56%)
Nov 19, 2009 2.095 2.127 2.051 2.083 1,419,828 -0.03(-1.65%)
Nov 18, 2009 2.188 2.199 2.109 2.118 1,559,735 -0.06(-2.67%)
Nov 17, 2009 2.257 2.278 2.103 2.176 2,248,250 -0.10(-4.59%)
Nov 16, 2009 2.327 2.382 2.269 2.280 1,311,610 -0.03(-1.13%)
Nov 13, 2009 2.353 2.362 2.257 2.307 1,864,143 -0.05(-2.22%)
Nov 12, 2009 2.423 2.443 2.341 2.359 1,011,739 -0.07(-2.87%)
Nov 11, 2009 2.379 2.513 2.373 2.429 3,175,954 +0.06(+2.58%)
Nov 10, 2009 2.362 2.388 2.310 2.368 2,507,465 +0.01(+0.62%)
Nov 09, 2009 2.469 2.507 2.295 2.353 4,720,570 -0.12(-4.71%)
Nov 06, 2009 2.556 2.615 2.353 2.469 9,901,666 -0.53(-17.56%)
Nov 05, 2009 2.992 3.030 2.911 2.995 896,382 -0.00(-0.10%)
Nov 04, 2009 3.158 3.181 2.986 2.998 1,100,514 -0.15(-4.71%)
Nov 03, 2009 2.960 3.297 2.905 3.146 1,514,514 +0.14(+4.74%)
Nov 02, 2009 3.079 3.149 2.853 3.004 1,550,620 -0.05(-1.71%)
Oct 30, 2009 3.265 3.277 3.039 3.056 797,369 -0.24(-7.15%)
Oct 29, 2009 3.155 3.335 3.155 3.291 816,288 +0.17(+5.30%)
Oct 28, 2009 3.364 3.370 3.033 3.126 1,113,223 -0.26(-7.56%)
Oct 27, 2009 3.352 3.486 3.309 3.382 603,460 +0.06(+1.66%)
Oct 26, 2009 3.480 3.611 3.283 3.326 991,529 -0.14(-4.02%)
Oct 23, 2009 3.573 3.576 3.437 3.466 1,391,443 -0.32(-8.44%)
Oct 22, 2009 3.794 3.835 3.678 3.785 464,820 -0.03(-0.76%)
Oct 21, 2009 3.829 3.936 3.782 3.814 656,440 -0.05(-1.28%)
Oct 20, 2009 3.870 3.902 3.806 3.864 1,084,804 -0.06(-1.41%)
Oct 19, 2009 3.907 3.989 3.835 3.919 496,957 +0.01(+0.30%)
Oct 16, 2009 3.928 3.997 3.887 3.907 419,476 -0.05(-1.32%)
Oct 15, 2009 3.870 3.989 3.855 3.960 313,912 +0.05(+1.34%)
Oct 14, 2009 3.916 3.936 3.809 3.907 555,062 +0.08(+1.97%)
Oct 13, 2009 3.896 3.896 3.710 3.832 760,747 -0.06(-1.42%)
Oct 12, 2009 3.980 4.035 3.855 3.887 736,290 +0.08(+2.06%)
Oct 09, 2009 3.832 3.890 3.791 3.809 358,069 -0.01(-0.15%)
Oct 08, 2009 3.843 3.872 3.765 3.814 439,654 +0.02(+0.61%)
Oct 07, 2009 3.713 3.849 3.692 3.791 547,166 +0.04(+1.01%)
Oct 06, 2009 3.535 3.858 3.533 3.753 1,472,584 +0.26(+7.58%)
Oct 05, 2009 3.257 3.875 3.225 3.489 4,647,784 +0.24(+7.33%)
Oct 02, 2009 3.300 3.367 3.084 3.251 773,483 -0.11(-3.28%)
Oct 01, 2009 3.623 3.623 3.352 3.361 727,887 -0.25(-6.99%)
Sep 30, 2009 3.576 3.681 3.460 3.614 929,118 +0.05(+1.47%)
Sep 29, 2009 3.518 3.628 3.512 3.562 1,270,737 +0.04(+1.07%)
Sep 28, 2009 3.384 3.544 3.364 3.524 500,585 +0.16(+4.75%)
Sep 25, 2009 3.315 3.486 3.306 3.364 867,340 +0.02(+0.70%)
Sep 24, 2009 3.399 3.498 3.313 3.341 984,015 -0.06(-1.88%)
Sep 23, 2009 3.448 3.506 3.393 3.405 919,593 -0.03(-0.76%)
Sep 22, 2009 3.323 3.451 3.309 3.431 491,209 +0.15(+4.70%)
Sep 21, 2009 3.312 3.329 3.228 3.277 620,919 -0.08(-2.34%)
Sep 18, 2009 3.367 3.457 3.283 3.355 1,073,830 +0.04(+1.14%)
Sep 17, 2009 3.303 3.416 3.291 3.318 599,130 -0.02(-0.61%)
Sep 16, 2009 3.306 3.352 3.274 3.338 549,293 +0.04(+1.14%)
Sep 15, 2009 3.190 3.300 3.167 3.300 856,676 +0.10(+3.27%)
Sep 14, 2009 3.117 3.216 3.050 3.196 426,061 +0.05(+1.57%)
Sep 11, 2009 3.111 3.213 3.108 3.146 734,583 +0.05(+1.59%)
Sep 10, 2009 3.088 3.114 2.998 3.097 410,626 +0.01(+0.38%)
Sep 09, 2009 3.094 3.114 3.027 3.085 641,693 -0.00(-0.09%)
Sep 08, 2009 2.937 3.097 2.920 3.088 726,734 +0.18(+6.19%)
Sep 04, 2009 2.800 2.908 2.783 2.908 413,496 +0.11(+3.95%)
Sep 03, 2009 2.876 2.891 2.766 2.798 510,723 -0.07(-2.43%)
Sep 02, 2009 2.835 2.923 2.763 2.867 2,017,733 +0.00(+0.00%)
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.