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 (%)
Feb 29, 2012	8.099	8.218	7.875	7.904	7,566,321	-0.14(-1.77%)
Feb 28, 2012	8.494	8.540	7.994	8.047	8,413,081	-0.52(-6.10%)
Feb 27, 2012	8.558	8.598	8.474	8.569	5,177,003	-0.08(-0.87%)
Feb 24, 2012	8.630	8.671	8.529	8.645	5,203,648	-0.00(-0.03%)
Feb 23, 2012	8.584	8.688	8.424	8.648	12,147,786	+0.09(+1.05%)
Feb 22, 2012	8.659	8.747	8.549	8.558	6,681,841	+0.01(+0.10%)
Feb 21, 2012	8.468	8.604	8.459	8.549	7,552,658	+0.12(+1.38%)
Feb 17, 2012	8.511	8.555	8.198	8.433	11,971,049	-0.05(-0.58%)
Feb 16, 2012	8.026	8.741	7.933	8.482	23,658,810	+0.46(+5.80%)
Feb 15, 2012	8.113	8.180	7.959	8.017	5,602,060	-0.01(-0.07%)
Feb 14, 2012	8.076	8.119	7.890	8.023	11,227,167	+0.19(+2.45%)
Feb 13, 2012	7.991	8.102	7.596	7.832	10,392,985	-0.04(-0.52%)
Feb 10, 2012	8.055	8.108	7.834	7.872	4,167,262	-0.30(-3.63%)
Feb 09, 2012	8.134	8.206	7.887	8.169	5,039,682	+0.09(+1.08%)
Feb 08, 2012	8.015	8.119	7.846	8.081	7,099,920	+0.07(+0.83%)
Feb 07, 2012	8.041	8.093	7.878	8.015	4,699,541	+0.01(+0.11%)
Feb 06, 2012	7.805	8.023	7.730	8.006	4,015,541	+0.22(+2.87%)
Feb 03, 2012	7.823	7.866	7.739	7.782	5,629,283	+0.09(+1.17%)
Feb 02, 2012	7.448	7.721	7.422	7.692	4,584,032	+0.26(+3.52%)

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.