Indicators

Cvr Energy Inc (NY: CVI )

27.06 -0.06 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	12.74	13.01	12.70	13.00	2,515,297	+0.30(+2.33%)
Dec 28, 2012	12.82	12.87	12.67	12.71	3,952,248	-0.14(-1.08%)
Dec 27, 2012	13.02	13.07	12.70	12.85	1,313,982	-0.13(-0.99%)
Dec 26, 2012	13.15	13.21	12.96	12.98	821,742	-0.09(-0.65%)
Dec 24, 2012	13.18	13.23	13.03	13.06	396,849	-0.06(-0.47%)
Dec 21, 2012	12.99	13.19	12.88	13.12	2,039,508	-0.07(-0.53%)
Dec 20, 2012	12.80	13.20	12.80	13.19	1,474,715	+0.43(+3.38%)
Dec 19, 2012	12.90	13.03	12.74	12.76	954,188	-0.16(-1.24%)
Dec 18, 2012	12.92	13.00	12.81	12.92	1,162,275	+0.07(+0.54%)
Dec 17, 2012	12.65	12.88	12.59	12.85	1,259,001	+0.33(+2.64%)
Dec 14, 2012	12.25	12.53	12.23	12.52	955,313	+0.27(+2.17%)
Dec 13, 2012	12.30	12.30	12.15	12.25	669,667	-0.00(-0.02%)
Dec 12, 2012	12.36	12.41	12.20	12.26	901,143	-0.01(-0.04%)
Dec 11, 2012	12.31	12.36	12.20	12.26	806,240	-0.03(-0.26%)
Dec 10, 2012	12.17	12.30	12.11	12.29	1,446,394	+0.22(+1.79%)
Dec 07, 2012	11.99	12.10	11.87	12.08	570,807	+0.15(+1.23%)
Dec 06, 2012	11.91	11.97	11.69	11.93	1,373,314	-0.03(-0.27%)
Dec 05, 2012	12.28	12.35	11.94	11.96	1,371,577	-0.29(-2.33%)

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.