Indicators

Cvr Energy Inc (NY: CVI )

27.05 +0.38 (+1.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.46	16.85	16.42	16.52	1,163,848	+0.14(+0.86%)
Feb 27, 2013	16.02	16.49	15.99	16.38	1,249,404	+0.35(+2.20%)
Feb 26, 2013	15.83	16.08	15.60	16.03	1,338,772	-0.26(-1.59%)
Feb 22, 2013	15.93	16.31	15.92	16.29	1,025,354	+0.45(+2.84%)
Feb 21, 2013	15.78	15.95	15.48	15.84	1,761,932	-0.01(-0.04%)
Feb 20, 2013	16.51	16.65	15.78	15.84	1,344,508	-0.71(-4.27%)
Feb 19, 2013	16.51	16.62	16.39	16.55	993,285	+0.05(+0.29%)
Feb 15, 2013	16.60	16.65	16.33	16.50	829,603	-0.07(-0.41%)
Feb 14, 2013	16.26	16.60	16.23	16.57	1,048,321	+0.31(+1.90%)
Feb 13, 2013	16.20	16.46	16.15	16.26	602,500	+0.09(+0.58%)
Feb 12, 2013	16.51	16.62	16.06	16.17	1,146,176	-0.37(-2.22%)
Feb 11, 2013	16.34	16.54	16.32	16.53	1,200,281	+0.22(+1.35%)
Feb 08, 2013	15.98	16.37	15.98	16.31	894,681	+0.39(+2.44%)
Feb 07, 2013	15.75	15.97	15.67	15.92	1,525,205	+0.17(+1.10%)
Feb 06, 2013	15.78	15.84	15.63	15.75	1,071,628	+0.09(+0.54%)
Feb 04, 2013	15.73	15.84	15.57	15.67	1,354,353	-0.09(-0.58%)

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.