Indicators

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.397	5.470	5.397	5.441	2,451,575	+0.03(+0.48%)
Dec 29, 2011	5.319	5.438	5.240	5.415	3,330,151	+0.13(+2.47%)
Dec 28, 2011	5.493	5.592	5.272	5.284	4,812,262	-0.23(-4.16%)
Dec 27, 2011	5.464	5.545	5.330	5.513	2,771,667	+0.01(+0.26%)
Dec 23, 2011	5.458	5.499	5.339	5.499	2,386,860	+0.08(+1.45%)
Dec 21, 2011	5.299	5.441	5.190	5.421	5,356,924	+0.10(+1.80%)
Dec 20, 2011	5.185	5.371	5.185	5.325	9,711,757	+0.23(+4.56%)
Dec 19, 2011	5.409	5.426	5.066	5.092	7,698,767	-0.28(-5.19%)
Dec 16, 2011	5.284	5.429	5.246	5.371	7,937,537	+0.15(+2.84%)
Dec 15, 2011	5.360	5.389	5.147	5.223	8,488,220	-0.07(-1.37%)
Dec 14, 2011	5.165	5.328	5.075	5.296	10,692,502	+0.06(+1.05%)
Dec 13, 2011	5.505	5.525	5.156	5.240	9,955,157	-0.20(-3.63%)
Dec 12, 2011	5.426	5.455	5.284	5.438	14,094,704	-0.08(-1.53%)
Dec 09, 2011	5.342	5.530	5.299	5.522	8,988,877	+0.20(+3.77%)
Dec 08, 2011	5.490	5.516	5.240	5.322	9,417,528	-0.24(-4.28%)
Dec 07, 2011	5.508	5.606	5.409	5.560	9,711,406	+0.04(+0.79%)
Dec 06, 2011	5.493	5.551	5.429	5.516	8,544,901	+0.02(+0.32%)
Dec 05, 2011	5.531	5.583	5.441	5.499	8,117,204	+0.10(+1.77%)
Dec 02, 2011	5.328	5.502	5.258	5.403	8,739,212	+0.16(+2.99%)

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.