Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 7.384 7.384 7.378 7.378 1,032 +0.01(+0.16%)
Aug 29, 2002 7.378 7.378 7.367 7.367 1,376 +0.00(+0.00%)
Aug 28, 2002 7.407 7.407 7.367 7.367 4,819 +0.00(+0.00%)
Aug 27, 2002 7.378 7.378 7.367 7.367 1,032 -0.04(-0.55%)
Aug 26, 2002 7.364 7.407 7.364 7.407 14,458 +0.00(+0.04%)
Aug 23, 2002 7.436 7.436 7.378 7.405 4,130 -0.03(-0.43%)
Aug 22, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Aug 21, 2002 7.436 7.436 7.436 7.436 344 +0.03(+0.39%)
Aug 20, 2002 7.451 7.451 7.407 7.407 7,229 +0.06(+0.79%)
Aug 16, 2002 7.317 7.349 7.317 7.349 3,098 +0.03(+0.40%)
Aug 15, 2002 7.314 7.320 7.314 7.320 2,753 +0.03(+0.40%)
Aug 14, 2002 7.312 7.320 7.291 7.291 2,065 -0.01(-0.20%)
Aug 13, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 12, 2002 7.248 7.306 7.248 7.306 6,884 +0.10(+1.41%)
Aug 07, 2002 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Aug 06, 2002 7.204 7.204 7.204 7.204 1,376 +0.04(+0.61%)
Aug 05, 2002 7.161 7.161 7.161 7.161 1,376 +0.04(+0.61%)
Aug 02, 2002 7.117 7.117 7.117 7.117 2,753 +0.03(+0.41%)
Aug 01, 2002 7.088 7.088 7.088 7.088 2,753 +0.00(+0.00%)
Jul 31, 2002 7.088 7.088 7.088 7.088 0 +0.00(+0.00%)
Jul 30, 2002 7.131 7.190 7.088 7.088 8,261 -0.07(-1.01%)
Jul 29, 2002 7.161 7.161 7.161 7.161 1,376 +0.04(+0.61%)
Jul 26, 2002 7.131 7.161 7.117 7.117 5,507 -0.01(-0.20%)
Jul 25, 2002 7.262 7.262 7.131 7.131 8,261 -0.10(-1.41%)
Jul 24, 2002 7.233 7.233 7.233 7.233 1,376 -0.03(-0.40%)
Jul 23, 2002 7.277 7.306 7.262 7.262 3,442 +0.01(+0.20%)
Jul 22, 2002 7.248 7.248 7.248 7.248 1,721 +0.04(+0.60%)
Jul 19, 2002 7.204 7.204 7.204 7.204 2,753 -0.03(-0.40%)
Jul 17, 2002 7.233 7.233 7.233 7.233 1,376 +0.04(+0.61%)
Jul 12, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jul 11, 2002 7.230 7.230 7.190 7.190 5,507 -0.03(-0.36%)
Jul 10, 2002 7.216 7.216 7.216 7.216 1,376 +0.04(+0.57%)
Jul 09, 2002 7.175 7.175 7.175 7.175 0 +0.00(+0.00%)
Jul 08, 2002 7.161 7.175 7.161 7.175 11,015 -0.01(-0.20%)
Jul 05, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jul 04, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jul 03, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jul 02, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Jul 01, 2002 7.117 7.190 7.117 7.190 7,573 +0.01(+0.20%)
Jun 28, 2002 7.175 7.175 7.175 7.175 0 +0.00(+0.00%)
Jun 27, 2002 7.175 7.175 7.175 7.175 1,032 +0.03(+0.41%)
Jun 26, 2002 7.117 7.146 7.088 7.146 4,130 +0.00(+0.00%)
Jun 25, 2002 7.088 7.146 7.088 7.146 7,917 -0.06(-0.81%)
Jun 21, 2002 7.204 7.204 7.204 7.204 688 -0.03(-0.40%)
Jun 20, 2002 7.233 7.233 7.233 7.233 688 +0.01(+0.20%)
Jun 19, 2002 7.219 7.219 7.219 7.219 0 +0.00(+0.00%)
Jun 18, 2002 7.262 7.262 7.219 7.219 3,442 -0.04(-0.60%)
Jun 17, 2002 7.262 7.262 7.262 7.262 344 +0.03(+0.40%)
Jun 14, 2002 7.262 7.262 7.233 7.233 1,721 +0.03(+0.36%)
Jun 12, 2002 7.175 7.207 7.175 7.207 4,475 +0.03(+0.36%)
Jun 11, 2002 7.181 7.181 7.181 7.181 1,721 +0.03(+0.49%)
Jun 10, 2002 7.129 7.146 7.117 7.146 8,606 -0.01(-0.20%)
Jun 07, 2002 7.190 7.190 7.158 7.161 10,671 -0.09(-1.20%)
Jun 06, 2002 7.219 7.248 7.219 7.248 6,884 -0.01(-0.20%)
Jun 05, 2002 7.274 7.274 7.262 7.262 8,261 -0.03(-0.40%)
May 31, 2002 7.126 7.291 7.117 7.291 10,671 -0.16(-2.11%)
May 28, 2002 7.431 7.448 7.396 7.448 8,261 +0.04(+0.55%)
May 27, 2002 7.407 7.407 7.407 7.407 4,475 +0.00(+0.00%)
May 24, 2002 7.407 7.407 7.407 7.407 4,475 -0.03(-0.35%)
May 23, 2002 7.381 7.434 7.381 7.434 5,852 +0.03(+0.35%)
May 22, 2002 7.375 7.407 7.375 7.407 3,098 +0.00(+0.00%)
May 21, 2002 7.370 7.407 7.370 7.407 2,753 +0.04(+0.55%)
May 20, 2002 7.367 7.367 7.367 7.367 0 +0.00(+0.00%)
May 17, 2002 7.361 7.370 7.361 7.367 6,884 -0.04(-0.55%)
May 16, 2002 7.355 7.407 7.355 7.407 5,163 +0.01(+0.20%)
May 15, 2002 7.480 7.480 7.349 7.393 24,785 -0.05(-0.62%)
May 14, 2002 7.442 7.442 7.439 7.439 5,852 -0.03(-0.35%)
May 13, 2002 7.466 7.466 7.466 7.466 344 -0.04(-0.58%)
May 10, 2002 7.466 7.509 7.466 7.509 6,540 +0.04(+0.58%)
May 09, 2002 7.436 7.466 7.422 7.466 8,261 -0.03(-0.35%)
May 08, 2002 7.492 7.492 7.492 7.492 3,442 +0.04(+0.55%)
May 07, 2002 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
May 06, 2002 7.509 7.509 7.451 7.451 6,196 -0.06(-0.77%)
May 03, 2002 7.509 7.509 7.509 7.509 5,163 +0.03(+0.39%)
May 02, 2002 7.480 7.535 7.480 7.480 206,548 -0.06(-0.73%)
May 01, 2002 7.538 7.538 7.466 7.535 14,458 +0.06(+0.74%)
Apr 30, 2002 7.553 7.553 7.480 7.480 33,392 -0.06(-0.77%)
Apr 29, 2002 7.538 7.538 7.538 7.538 1,721 +0.07(+0.97%)
Apr 26, 2002 7.532 7.532 7.466 7.466 4,475 -0.04(-0.58%)
Apr 25, 2002 7.582 7.582 7.509 7.509 18,589 -0.03(-0.39%)
Apr 24, 2002 7.538 7.538 7.538 7.538 2,065 +0.04(+0.58%)
Apr 23, 2002 7.553 7.553 7.495 7.495 3,442 -0.02(-0.31%)
Apr 22, 2002 7.553 7.553 7.518 7.518 2,409 -0.01(-0.08%)
Apr 19, 2002 7.524 7.524 7.524 7.524 1,721 +0.03(+0.39%)
Apr 18, 2002 7.495 7.495 7.495 7.495 3,442 +0.04(+0.58%)
Apr 17, 2002 7.480 7.480 7.451 7.451 2,753 +0.01(+0.20%)
Apr 16, 2002 7.509 7.509 7.436 7.436 7,229 -0.03(-0.39%)
Apr 15, 2002 7.466 7.466 7.466 7.466 1,721 +0.04(+0.59%)
Apr 12, 2002 7.422 7.422 7.422 7.422 1,376 +0.03(+0.39%)
Apr 11, 2002 7.393 7.393 7.393 7.393 2,065 +0.00(+0.00%)
Apr 10, 2002 7.436 7.436 7.393 7.393 3,442 -0.01(-0.20%)
Apr 09, 2002 7.436 7.436 7.407 7.407 2,065 -0.01(-0.20%)
Apr 08, 2002 7.509 7.509 7.422 7.422 8,950 -0.06(-0.78%)
Apr 05, 2002 7.509 7.524 7.480 7.480 4,819 +0.00(+0.00%)
Apr 04, 2002 7.538 7.538 7.480 7.480 6,196 -0.04(-0.58%)
Apr 03, 2002 7.495 7.524 7.495 7.524 3,098 +0.06(+0.78%)
Apr 02, 2002 7.480 7.480 7.466 7.466 2,409 +0.01(+0.16%)
Apr 01, 2002 7.466 7.466 7.454 7.454 1,721 +0.02(+0.23%)
Mar 29, 2002 7.509 7.509 7.436 7.436 7,917 +0.00(+0.00%)
Mar 28, 2002 7.509 7.509 7.436 7.436 7,917 -0.03(-0.39%)
Mar 27, 2002 7.509 7.509 7.466 7.466 3,786 +0.00(+0.00%)
Mar 26, 2002 7.509 7.509 7.466 7.466 5,852 +0.01(+0.19%)
Mar 25, 2002 7.567 7.567 7.451 7.451 14,802 -0.09(-1.16%)
Mar 22, 2002 7.538 7.538 7.538 7.538 3,442 +0.04(+0.58%)
Mar 21, 2002 7.582 7.582 7.495 7.495 8,950 -0.06(-0.77%)
Mar 20, 2002 7.553 7.553 7.553 7.553 3,786 +0.04(+0.58%)
Mar 19, 2002 7.582 7.582 7.509 7.509 8,606 -0.03(-0.39%)
Mar 18, 2002 7.538 7.538 7.538 7.538 2,409 +0.01(+0.19%)
Mar 15, 2002 7.538 7.538 7.524 7.524 5,163 +0.01(+0.19%)
Mar 14, 2002 7.509 7.509 7.509 7.509 3,786 +0.04(+0.58%)
Mar 13, 2002 7.538 7.538 7.466 7.466 5,507 -0.06(-0.77%)
Mar 12, 2002 7.524 7.524 7.524 7.524 2,065 +0.04(+0.58%)
Mar 11, 2002 7.480 7.480 7.480 7.480 2,065 +0.01(+0.19%)
Mar 08, 2002 7.466 7.466 7.466 7.466 688 +0.01(+0.19%)
Mar 07, 2002 7.451 7.451 7.451 7.451 2,065 +0.03(+0.39%)
Mar 06, 2002 7.422 7.422 7.422 7.422 2,753 +0.03(+0.39%)
Mar 05, 2002 7.436 7.436 7.393 7.393 5,507 +0.03(+0.39%)
Mar 04, 2002 7.393 7.393 7.364 7.364 4,475 +0.00(+0.00%)
Mar 01, 2002 7.393 7.393 7.364 7.364 4,819 +0.00(+0.00%)
Feb 28, 2002 7.422 7.422 7.364 7.364 11,015 -0.03(-0.39%)
Feb 27, 2002 7.407 7.407 7.349 7.393 3,098 +0.04(+0.59%)
Feb 26, 2002 7.509 7.509 7.349 7.349 18,933 -0.12(-1.59%)
Feb 25, 2002 7.468 7.468 7.468 7.468 1,376 +0.02(+0.23%)
Feb 22, 2002 7.451 7.451 7.451 7.451 1,721 +0.02(+0.27%)
Feb 21, 2002 7.431 7.431 7.431 7.431 1,032 +0.02(+0.24%)
Feb 20, 2002 7.413 7.413 7.413 7.413 1,376 +0.01(+0.16%)
Feb 19, 2002 7.451 7.451 7.402 7.402 3,098 -0.02(-0.27%)
Feb 18, 2002 7.466 7.466 7.422 7.422 2,753 +0.00(+0.00%)
Feb 15, 2002 7.466 7.466 7.422 7.422 2,753 -0.03(-0.39%)
Feb 14, 2002 7.486 7.486 7.451 7.451 4,130 -0.03(-0.39%)
Feb 13, 2002 7.480 7.480 7.480 7.480 1,376 +0.01(+0.19%)
Feb 12, 2002 7.495 7.495 7.466 7.466 3,442 -0.01(-0.08%)
Feb 11, 2002 7.471 7.471 7.471 7.471 2,065 +0.02(+0.27%)
Feb 08, 2002 7.451 7.451 7.451 7.451 3,098 +0.03(+0.39%)
Feb 07, 2002 7.422 7.422 7.422 7.422 2,753 +0.04(+0.59%)
Feb 06, 2002 7.378 7.378 7.378 7.378 1,721 +0.00(+0.00%)
Feb 05, 2002 7.451 7.451 7.378 7.378 4,819 -0.03(-0.39%)
Feb 04, 2002 7.407 7.407 7.407 7.407 3,786 +0.01(+0.20%)
Feb 01, 2002 7.480 7.480 7.393 7.393 5,163 +0.00(+0.00%)
Jan 31, 2002 7.451 7.451 7.393 7.393 344,247 -0.03(-0.47%)
Jan 30, 2002 7.428 7.428 7.428 7.428 1,721 +0.03(+0.47%)
Jan 29, 2002 7.393 7.393 7.393 7.393 3,098 +0.04(+0.59%)
Jan 28, 2002 7.422 7.422 7.349 7.349 7,917 -0.04(-0.51%)
Jan 25, 2002 7.422 7.436 7.387 7.387 3,786 +0.01(+0.12%)
Jan 24, 2002 7.306 7.378 7.306 7.378 5,507 +0.10(+1.40%)
Jan 23, 2002 7.306 7.306 7.262 7.277 5,163 -0.02(-0.24%)
Jan 22, 2002 7.294 7.294 7.294 7.294 0 +0.00(+0.00%)
Jan 21, 2002 7.294 7.294 7.294 7.294 688 +0.00(+0.00%)
Jan 18, 2002 7.294 7.294 7.294 7.294 688 -0.01(-0.16%)
Jan 17, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Jan 16, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Jan 15, 2002 7.306 7.306 7.306 7.306 688 +0.03(+0.40%)
Jan 14, 2002 7.277 7.277 7.277 7.277 1,376 -0.04(-0.60%)
Jan 11, 2002 7.335 7.335 7.320 7.320 1,721 -0.03(-0.40%)
Jan 10, 2002 7.300 7.349 7.300 7.349 2,065 +0.05(+0.68%)
Jan 09, 2002 7.300 7.300 7.300 7.300 1,721 +0.00(+0.00%)
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.