Indicators

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.294	7.341	7.140	7.245	3,443,432	+0.03(+0.36%)
Jan 30, 2012	7.155	7.253	7.094	7.219	2,855,013	-0.01(-0.08%)
Jan 27, 2012	7.012	7.297	6.995	7.224	5,382,219	+0.21(+3.02%)
Jan 26, 2012	7.323	7.390	6.954	7.012	7,281,163	-0.27(-3.67%)
Jan 25, 2012	7.120	7.304	7.017	7.280	3,723,151	+0.14(+1.95%)
Jan 24, 2012	7.004	7.149	6.948	7.140	3,082,375	+0.08(+1.11%)
Jan 23, 2012	7.047	7.201	6.963	7.062	4,059,691	+0.03(+0.41%)
Jan 20, 2012	6.911	7.056	6.850	7.033	3,756,522	+0.11(+1.64%)
Jan 19, 2012	7.030	7.073	6.835	6.919	4,961,913	-0.05(-0.71%)
Jan 18, 2012	6.838	6.992	6.826	6.969	6,412,498	+0.15(+2.13%)
Jan 17, 2012	6.847	6.856	6.696	6.824	8,184,800	+0.13(+1.91%)
Jan 13, 2012	6.481	7.065	6.420	6.696	17,893,248	+0.23(+3.60%)
Jan 12, 2012	6.356	6.478	6.330	6.463	13,599,754	+0.06(+0.91%)
Jan 11, 2012	6.080	6.420	5.999	6.405	11,797,186	+0.29(+4.80%)
Jan 10, 2012	6.118	6.144	6.036	6.112	11,430,380	+0.13(+2.14%)
Jan 09, 2012	6.083	6.112	5.935	5.984	14,923,821	-0.11(-1.81%)
Jan 06, 2012	5.961	6.100	5.879	6.094	10,326,952	+0.15(+2.44%)
Jan 05, 2012	5.644	5.949	5.601	5.949	12,884,772	+0.15(+2.61%)

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.