Cvr Energy Inc (NY: CVI )

23.41 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 0.7059 1.153 0.6827 1.153 5,785,871 +0.47(+68.94%)
Oct 30, 2008 0.6943 0.7466 0.6507 0.6827 2,939,337 +0.03(+4.44%)
Oct 29, 2008 0.7176 0.7728 0.6246 0.6536 1,878,470 -0.06(-7.79%)
Oct 28, 2008 0.7669 0.7844 0.6391 0.7088 1,875,000 -0.01(-0.81%)
Oct 27, 2008 0.8657 0.8657 0.7088 0.7146 607,116 -0.15(-17.45%)
Oct 24, 2008 0.8744 0.9383 0.7844 0.8657 1,845,011 -0.13(-13.37%)
Oct 23, 2008 1.162 1.162 0.9529 0.9993 1,727,919 -0.14(-12.47%)
Oct 22, 2008 1.209 1.252 1.104 1.142 857,863 -0.12(-9.45%)
Oct 21, 2008 1.328 1.409 1.255 1.261 856,004 -0.10(-7.66%)
Oct 20, 2008 1.284 1.374 1.238 1.365 814,863 +0.13(+10.33%)
Oct 17, 2008 1.177 1.295 1.142 1.238 1,394,365 +0.01(+0.47%)
Oct 16, 2008 1.380 1.386 1.153 1.232 1,516,614 -0.12(-9.01%)
Oct 15, 2008 1.307 1.516 1.307 1.354 2,384,374 -0.06(-4.51%)
Oct 14, 2008 1.929 1.984 1.392 1.418 1,407,756 -0.34(-19.34%)
Oct 13, 2008 1.235 1.763 1.220 1.758 1,552,520 +0.61(+53.55%)
Oct 10, 2008 1.162 1.255 1.002 1.145 2,216,464 -0.06(-5.06%)
Oct 09, 2008 1.394 1.409 1.194 1.206 1,131,939 -0.08(-5.90%)
Oct 08, 2008 1.453 1.487 1.267 1.281 2,623,469 -0.27(-17.26%)
Oct 07, 2008 1.743 1.821 1.534 1.548 1,836,836 -0.17(-9.66%)
Oct 06, 2008 1.845 1.845 1.467 1.714 1,774,762 -0.19(-9.92%)
Oct 03, 2008 1.975 2.106 1.853 1.903 1,296,272 -0.06(-3.11%)
Oct 02, 2008 2.362 2.617 1.894 1.964 1,880,793 -0.43(-18.06%)
Oct 01, 2008 2.429 2.455 2.321 2.397 963,203 -0.08(-3.17%)
Sep 30, 2008 2.687 2.687 2.461 2.475 1,608,060 -0.12(-4.48%)
Sep 29, 2008 2.847 2.847 2.548 2.591 1,152,107 -0.38(-12.89%)
Sep 26, 2008 3.180 3.216 2.940 2.975 0 -0.31(-9.46%)
Sep 25, 2008 3.239 3.326 3.120 3.286 1,240,201 +0.09(+2.72%)
Sep 24, 2008 3.280 3.370 3.169 3.198 1,859,992 -0.06(-1.78%)
Sep 23, 2008 3.428 3.486 3.230 3.257 1,041,910 -0.16(-4.76%)
Sep 22, 2008 4.087 4.087 3.402 3.419 564,219 -0.35(-9.39%)
Sep 19, 2008 3.361 4.009 2.324 3.774 0 +0.24(+6.83%)
Sep 18, 2008 3.201 3.579 3.146 3.533 1,577,225 +0.32(+9.85%)
Sep 17, 2008 3.216 3.408 3.059 3.216 1,280,537 -0.04(-1.16%)
Sep 16, 2008 2.981 3.280 2.687 3.254 3,626,000 +0.20(+6.46%)
Sep 15, 2008 3.556 3.556 2.981 3.056 1,528,627 -0.69(-18.51%)
Sep 12, 2008 3.312 3.826 3.312 3.750 2,381,148 +0.37(+10.82%)
Sep 11, 2008 3.074 3.402 3.053 3.384 2,268,339 +0.28(+9.08%)
Sep 10, 2008 3.222 3.297 2.885 3.103 3,350,558 -0.03(-0.93%)
Sep 09, 2008 4.021 4.096 3.088 3.132 2,392,088 -0.96(-23.38%)
Sep 08, 2008 4.111 4.151 4.003 4.087 1,056,082 +0.07(+1.66%)
Sep 05, 2008 3.968 4.021 3.707 4.021 0 +0.06(+1.39%)
Sep 04, 2008 3.989 4.009 3.748 3.965 1,131,002 -0.05(-1.30%)
Sep 03, 2008 3.710 4.061 3.710 4.018 3,011,676 +0.29(+7.79%)
Sep 02, 2008 4.070 4.140 3.663 3.727 1,875,578 -0.32(-7.96%)
Aug 29, 2008 4.085 4.108 3.925 4.050 628,930 +0.03(+0.65%)
Aug 28, 2008 3.983 4.067 3.875 4.024 1,147,780 +0.15(+3.98%)
Aug 27, 2008 3.762 4.000 3.762 3.870 1,248,607 +0.08(+2.23%)
Aug 26, 2008 3.524 3.785 3.524 3.785 1,324,457 +0.23(+6.37%)
Aug 25, 2008 3.373 3.579 3.373 3.559 1,613,671 +0.15(+4.34%)
Aug 22, 2008 3.361 3.434 3.294 3.411 1,835,944 +0.06(+1.82%)
Aug 21, 2008 3.501 3.501 3.239 3.350 2,258,498 -0.15(-4.32%)
Aug 20, 2008 3.376 3.506 3.306 3.501 1,597,606 +0.10(+2.99%)
Aug 19, 2008 3.535 3.535 3.341 3.399 1,349,355 -0.12(-3.31%)
Aug 18, 2008 3.974 3.974 3.466 3.515 1,789,236 -0.38(-9.84%)
Aug 15, 2008 4.209 4.209 3.672 3.899 0 -0.26(-6.22%)
Aug 14, 2008 5.334 5.334 3.933 4.157 4,863,131 -0.59(-12.37%)
Aug 13, 2008 4.575 4.796 4.555 4.744 1,049,073 +0.18(+4.01%)
Aug 12, 2008 4.561 4.636 4.433 4.561 1,273,532 -0.03(-0.76%)
Aug 11, 2008 4.538 4.605 4.387 4.596 1,106,108 -0.02(-0.44%)
Aug 08, 2008 4.416 4.648 4.413 4.616 1,163,201 +0.20(+4.61%)
Aug 07, 2008 4.690 4.732 4.334 4.413 1,002,441 -0.29(-6.12%)
Aug 06, 2008 4.485 4.759 4.474 4.700 830,112 +0.18(+3.92%)
Aug 05, 2008 4.422 4.657 4.422 4.523 824,208 +0.05(+1.10%)
Aug 04, 2008 4.677 4.692 4.384 4.474 1,423,370 -0.20(-4.23%)
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.