Indicators

Cvr Energy Inc (NY: CVI )

28.91 +0.02 (+0.07%)

Streaming Delayed Price Updated: 1:53 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.12	10.35	9.835	10.01	2,824,598	-0.03(-0.32%)
Apr 27, 2017	9.231	10.12	9.231	10.04	4,582,976	+1.04(+11.53%)
Apr 26, 2017	9.254	9.327	8.984	9.007	1,778,118	-0.29(-3.10%)
Apr 25, 2017	9.231	9.418	9.126	9.295	1,616,585	+0.07(+0.79%)
Apr 24, 2017	8.952	9.286	8.884	9.222	2,103,692	+0.38(+4.29%)
Apr 21, 2017	8.517	8.943	8.517	8.842	1,595,366	+0.32(+3.81%)
Apr 20, 2017	8.325	8.564	8.262	8.517	1,275,388	+0.26(+3.10%)
Apr 19, 2017	8.499	8.499	8.179	8.261	1,464,979	-0.17(-2.06%)
Apr 18, 2017	8.270	8.554	8.188	8.435	1,433,861	+0.12(+1.43%)
Apr 17, 2017	8.106	8.316	8.046	8.316	1,508,687	+0.23(+2.89%)
Apr 13, 2017	8.092	8.298	8.018	8.083	1,411,512	-0.01(-0.11%)
Apr 12, 2017	8.256	8.471	8.041	8.092	1,491,324	-0.16(-1.89%)
Apr 11, 2017	8.266	8.362	8.060	8.247	2,378,495	-0.05(-0.55%)
Apr 10, 2017	8.192	8.439	8.152	8.293	1,110,211	+0.14(+1.74%)
Apr 07, 2017	8.183	8.362	8.046	8.151	1,947,677	-0.02(-0.28%)
Apr 06, 2017	8.476	8.522	8.078	8.174	2,698,345	-0.25(-2.93%)
Apr 05, 2017	9.043	9.226	8.316	8.421	2,919,563	-0.64(-7.07%)
Apr 04, 2017	9.130	9.226	8.984	9.062	1,372,434	-0.05(-0.55%)

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.