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

Date Open High Low Close Volume Change (%)
May 31, 2012 7.567 7.605 7.262 7.390 3,562,101 -0.10(-1.36%)
May 30, 2012 7.730 7.747 7.492 7.492 4,787,008 -0.26(-3.30%)
May 29, 2012 7.794 7.913 7.672 7.747 2,886,728 +0.03(+0.41%)
May 25, 2012 7.994 8.044 7.698 7.715 9,863,487 -0.18(-2.25%)
May 24, 2012 8.102 8.105 7.535 7.893 9,145,631 -0.08(-1.06%)
May 23, 2012 8.456 8.526 7.974 7.977 12,583,869 -0.53(-6.25%)
May 22, 2012 9.101 9.104 8.383 8.508 22,459,340 -0.60(-6.57%)
May 21, 2012 8.837 9.211 8.723 9.107 4,149,870 +0.26(+2.89%)
May 18, 2012 8.828 9.008 8.828 8.851 4,191,879 -0.01(-0.10%)
May 17, 2012 8.848 8.921 8.837 8.860 5,932,692 +0.04(+0.49%)
May 16, 2012 8.857 8.883 8.816 8.816 4,239,278 -0.01(-0.16%)
May 15, 2012 8.816 8.854 8.813 8.831 5,155,150 +0.01(+0.16%)
May 14, 2012 8.790 8.825 8.790 8.816 3,819,657 +0.01(+0.10%)
May 11, 2012 8.793 8.921 8.793 8.808 2,847,167 -0.02(-0.20%)
May 10, 2012 8.822 8.845 8.795 8.825 4,096,622 +0.00(+0.03%)
May 09, 2012 8.761 8.822 8.744 8.822 3,824,590 +0.02(+0.20%)
May 08, 2012 8.790 8.822 8.781 8.805 7,278,726 -0.01(-0.13%)
May 07, 2012 8.773 8.865 8.767 8.816 6,661,451 +0.09(+1.00%)
May 04, 2012 8.674 8.750 8.674 8.729 5,511,953 +0.00(+0.03%)
May 03, 2012 8.744 8.755 8.715 8.726 16,362,657 -0.02(-0.20%)
May 02, 2012 8.764 8.787 8.732 8.744 5,850,269 -0.02(-0.20%)
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.