Indicators

Cvr Energy Inc (NY: CVI )

28.90 +0.01 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.109	8.122	8.040	8.093	3,352,893	-0.01(-0.07%)
Apr 27, 2012	8.050	8.133	8.029	8.098	6,702,574	+0.04(+0.53%)
Apr 26, 2012	8.024	8.056	8.021	8.056	12,483,156	+0.02(+0.20%)
Apr 25, 2012	8.050	8.050	8.010	8.040	20,462,126	-0.01(-0.13%)
Apr 24, 2012	8.024	8.053	8.008	8.050	15,904,111	+0.04(+0.50%)
Apr 23, 2012	8.002	8.042	7.994	8.010	13,307,800	-0.01(-0.10%)
Apr 20, 2012	8.058	8.061	8.009	8.018	9,698,372	-0.02(-0.27%)
Apr 19, 2012	8.013	8.064	7.984	8.040	97,678,656	+0.61(+8.22%)
Apr 18, 2012	7.341	7.470	7.293	7.429	2,126,759	+0.00(+0.04%)
Apr 17, 2012	7.442	7.552	7.397	7.426	2,178,960	+0.06(+0.87%)
Apr 16, 2012	7.512	7.589	7.299	7.363	5,059,082	-0.13(-1.78%)
Apr 13, 2012	7.554	7.632	7.493	7.496	7,657,457	-0.07(-0.92%)
Apr 12, 2012	7.560	7.650	7.466	7.565	5,972,121	+0.05(+0.60%)
Apr 11, 2012	7.650	7.658	7.474	7.520	3,286,012	-0.07(-0.95%)
Apr 10, 2012	7.645	7.690	7.557	7.592	5,416,789	-0.05(-0.59%)
Apr 09, 2012	7.426	7.717	7.426	7.637	3,059,515	-0.01(-0.17%)
Apr 05, 2012	7.650	7.714	7.560	7.650	4,277,419	-0.03(-0.42%)
Apr 04, 2012	7.544	7.706	7.536	7.682	5,816,362	+0.01(+0.07%)
Apr 03, 2012	7.640	7.730	7.548	7.677	16,495,127	+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.