Indicators

Cvr Energy Inc (NY: CVI )

29.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.108	8.122	8.039	8.092	3,353,115	-0.01(-0.07%)
Apr 27, 2012	8.050	8.132	8.028	8.098	6,703,020	+0.04(+0.53%)
Apr 26, 2012	8.023	8.055	8.020	8.055	12,483,985	+0.02(+0.20%)
Apr 25, 2012	8.050	8.050	8.010	8.039	20,463,484	-0.01(-0.13%)
Apr 24, 2012	8.023	8.052	8.007	8.050	15,905,167	+0.04(+0.50%)
Apr 23, 2012	8.002	8.042	7.994	8.010	13,308,684	-0.01(-0.10%)
Apr 20, 2012	8.058	8.060	8.008	8.018	9,699,017	-0.02(-0.27%)
Apr 19, 2012	8.012	8.063	7.983	8.039	97,685,144	+0.61(+8.22%)
Apr 18, 2012	7.341	7.470	7.293	7.429	2,126,900	+0.00(+0.04%)
Apr 17, 2012	7.442	7.551	7.397	7.426	2,179,105	+0.06(+0.87%)
Apr 16, 2012	7.511	7.589	7.298	7.362	5,059,418	-0.13(-1.78%)
Apr 13, 2012	7.554	7.631	7.493	7.495	7,657,966	-0.07(-0.92%)
Apr 12, 2012	7.559	7.650	7.466	7.565	5,972,518	+0.05(+0.60%)
Apr 11, 2012	7.650	7.658	7.474	7.519	3,286,230	-0.07(-0.95%)
Apr 10, 2012	7.645	7.690	7.557	7.591	5,417,149	-0.05(-0.59%)
Apr 09, 2012	7.426	7.717	7.426	7.637	3,059,719	-0.01(-0.17%)
Apr 05, 2012	7.650	7.714	7.559	7.650	4,277,703	-0.03(-0.42%)
Apr 04, 2012	7.543	7.706	7.535	7.682	5,816,748	+0.01(+0.07%)
Apr 03, 2012	7.639	7.730	7.547	7.677	16,496,222	+0.43(+5.88%)

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.