Cvr Energy Inc (NY: CVI )

28.95 +0.06 (+0.21%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.212 4.350 4.065 4.225 2,479,791 +0.04(+1.02%)
Jul 30, 2008 4.073 4.225 3.772 4.182 4,984,148 +0.49(+13.29%)
Jul 29, 2008 3.692 3.799 3.532 3.692 5,577,017 -0.04(-1.00%)
Jul 28, 2008 3.942 3.969 3.721 3.729 3,325,894 -0.23(-5.85%)
Jul 25, 2008 3.775 3.961 3.769 3.961 1,226,587 +0.15(+4.06%)
Jul 24, 2008 3.956 3.966 3.756 3.807 1,768,564 -0.15(-3.71%)
Jul 23, 2008 4.270 4.366 3.932 3.953 2,203,663 -0.34(-7.95%)
Jul 22, 2008 4.377 4.468 4.278 4.294 1,174,611 -0.10(-2.30%)
Jul 21, 2008 4.262 4.435 4.244 4.396 1,444,624 +0.22(+5.23%)
Jul 18, 2008 4.238 4.286 4.089 4.177 2,003,194 -0.04(-0.95%)
Jul 17, 2008 4.233 4.369 4.132 4.217 955,940 -0.07(-1.74%)
Jul 16, 2008 4.324 4.345 4.134 4.292 1,403,212 +0.02(+0.37%)
Jul 15, 2008 4.281 4.414 4.124 4.276 2,772,737 -0.06(-1.41%)
Jul 14, 2008 4.396 4.396 4.233 4.337 1,650,387 -0.02(-0.43%)
Jul 11, 2008 4.308 4.398 4.084 4.356 2,048,887 +0.02(+0.55%)
Jul 10, 2008 4.377 4.465 4.193 4.332 3,280,107 -0.09(-1.99%)
Jul 09, 2008 4.793 4.830 4.420 4.420 1,703,271 -0.35(-7.27%)
Jul 08, 2008 4.756 4.809 4.652 4.766 3,436,636 -0.01(-0.11%)
Jul 07, 2008 4.774 4.905 4.614 4.772 1,465,857 -0.01(-0.22%)
Jul 04, 2008 4.886 4.907 4.724 4.782 866,720 +0.00(+0.00%)
Jul 03, 2008 4.886 4.907 4.724 4.782 866,720 -0.10(-2.07%)
Jul 02, 2008 5.155 5.174 4.830 4.883 2,946,162 -0.21(-4.03%)
Jul 01, 2008 5.089 5.265 4.971 5.089 2,732,038 -0.04(-0.83%)
Jun 30, 2008 5.121 5.243 5.035 5.131 1,630,343 -0.04(-0.77%)
Jun 27, 2008 4.913 5.289 4.843 5.171 4,637,868 +0.22(+4.36%)
Jun 26, 2008 5.267 5.274 4.846 4.955 3,614,326 -0.36(-6.82%)
Jun 25, 2008 5.467 5.507 5.278 5.318 4,407,260 -0.20(-3.58%)
Jun 24, 2008 5.614 5.710 5.481 5.515 2,615,241 -0.14(-2.41%)
Jun 23, 2008 5.952 5.995 5.545 5.651 2,511,600 -0.36(-5.99%)
Jun 20, 2008 6.446 6.448 5.819 6.011 3,883,799 -0.59(-8.89%)
Jun 19, 2008 6.709 6.709 6.408 6.597 871,998 -0.06(-0.92%)
Jun 18, 2008 6.731 6.909 6.560 6.659 865,605 -0.12(-1.77%)
Jun 17, 2008 6.643 6.891 6.643 6.779 976,093 +0.14(+2.05%)
Jun 16, 2008 6.741 6.741 6.525 6.643 1,673,090 -0.17(-2.43%)
Jun 13, 2008 6.827 6.899 6.699 6.808 922,830 +0.06(+0.87%)
Jun 12, 2008 6.619 6.931 6.605 6.749 1,393,091 +0.15(+2.34%)
Jun 11, 2008 6.704 6.995 6.595 6.595 1,342,844 -0.06(-0.88%)
Jun 10, 2008 6.547 6.677 6.496 6.653 1,141,801 -0.09(-1.30%)
Jun 09, 2008 6.597 7.037 6.552 6.741 1,322,808 +0.08(+1.16%)
Jun 06, 2008 6.917 6.944 6.496 6.664 2,457,879 -0.28(-3.99%)
Jun 05, 2008 7.035 7.251 6.941 6.941 2,111,506 -0.06(-0.88%)
Jun 04, 2008 7.264 7.379 6.989 7.003 1,158,773 -0.35(-4.82%)
Jun 03, 2008 7.488 7.698 7.333 7.357 1,600,121 -0.17(-2.27%)
Jun 02, 2008 7.075 7.637 7.013 7.528 3,311,165 +0.42(+5.85%)
May 30, 2008 6.904 7.165 6.832 7.112 3,186,978 +0.18(+2.54%)
May 29, 2008 6.827 6.936 6.741 6.936 995,994 +0.10(+1.48%)
May 28, 2008 6.864 6.875 6.637 6.835 1,723,825 +0.00(+0.04%)
May 27, 2008 6.720 6.885 6.550 6.832 1,180,343 +0.17(+2.48%)
May 26, 2008 6.587 6.731 6.573 6.667 0 +0.00(+0.00%)
May 23, 2008 6.587 6.731 6.573 6.667 1,167,243 +0.05(+0.81%)
May 22, 2008 6.555 6.752 6.494 6.613 1,929,163 +0.11(+1.68%)
May 21, 2008 6.464 6.677 6.427 6.504 1,970,399 +0.06(+0.87%)
May 20, 2008 6.379 6.512 6.291 6.448 1,334,996 +0.09(+1.47%)
May 19, 2008 6.438 6.656 6.355 6.355 2,792,623 -0.10(-1.61%)
May 16, 2008 6.123 6.552 5.982 6.459 2,624,409 +0.39(+6.51%)
May 15, 2008 6.435 6.435 6.038 6.064 3,879,050 +0.12(+2.02%)
May 14, 2008 6.192 6.192 5.675 5.944 5,080,923 +0.23(+4.06%)
May 13, 2008 5.641 5.816 5.451 5.712 1,983,507 +0.08(+1.42%)
May 12, 2008 5.275 5.635 5.275 5.633 4,019,935 +0.32(+6.07%)
May 09, 2008 5.305 5.465 5.217 5.310 1,433,655 -0.02(-0.30%)
May 08, 2008 5.539 5.539 5.283 5.326 1,802,350 -0.13(-2.30%)
May 07, 2008 5.545 5.678 5.427 5.451 1,843,270 -0.09(-1.68%)
May 06, 2008 5.747 5.750 5.521 5.545 2,762,773 -0.20(-3.44%)
May 05, 2008 5.678 5.814 5.617 5.742 2,222,030 +0.04(+0.65%)
May 02, 2008 5.686 5.915 5.369 5.704 5,239,872 -0.05(-0.83%)
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.