Cvr Energy Inc (NY: CVI )

35.66 +0.79 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.751 6.751 6.751 6.751 1,106 +0.01(+0.16%)
Nov 27, 2002 6.734 6.740 6.734 6.740 1,844 +0.01(+0.08%)
Nov 26, 2002 6.713 6.734 6.713 6.734 4,426 -0.24(-3.38%)
Nov 25, 2002 6.932 6.970 6.932 6.970 2,581 +0.04(+0.55%)
Nov 22, 2002 6.913 6.932 6.913 6.932 4,057 +0.01(+0.08%)
Nov 21, 2002 6.946 6.946 6.927 6.927 4,426 -0.00(-0.04%)
Nov 20, 2002 6.968 6.968 6.930 6.930 2,950 -0.01(-0.16%)
Nov 19, 2002 6.941 6.941 6.941 6.941 737 +0.02(+0.31%)
Nov 18, 2002 6.927 6.927 6.919 6.919 1,106 +0.00(+0.00%)
Nov 15, 2002 6.859 6.919 6.859 6.919 15,860 +0.08(+1.11%)
Nov 14, 2002 6.846 6.848 6.843 6.843 7,745 -0.01(-0.20%)
Nov 13, 2002 6.865 6.865 6.856 6.856 1,844 -0.01(-0.12%)
Nov 12, 2002 6.859 6.865 6.810 6.865 10,696 +0.02(+0.28%)
Nov 11, 2002 6.832 6.846 6.832 6.846 2,213 +0.04(+0.52%)
Nov 08, 2002 6.824 6.824 6.810 6.810 1,475 +0.00(+0.00%)
Nov 07, 2002 6.810 6.810 6.810 6.810 0 +0.00(+0.00%)
Nov 06, 2002 6.810 6.810 6.810 6.810 368 -0.01(-0.12%)
Nov 05, 2002 6.819 6.819 6.819 6.819 1,844 -0.01(-0.20%)
Nov 04, 2002 6.726 6.832 6.726 6.832 2,950 +0.11(+1.57%)
Nov 01, 2002 6.724 6.732 6.724 6.726 2,950 +0.00(+0.04%)
Oct 31, 2002 6.710 6.726 6.710 6.724 5,163 +0.03(+0.40%)
Oct 30, 2002 6.669 6.697 6.669 6.697 4,795 +0.01(+0.16%)
Oct 29, 2002 6.686 6.686 6.686 6.686 737 +0.00(+0.04%)
Oct 28, 2002 6.691 6.691 6.683 6.683 1,475 -0.00(-0.04%)
Oct 25, 2002 6.737 6.740 6.683 6.686 7,376 -0.06(-0.88%)
Oct 24, 2002 6.800 6.819 6.745 6.745 7,376 -0.05(-0.68%)
Oct 23, 2002 6.846 6.846 6.791 6.791 4,057 -0.04(-0.60%)
Oct 22, 2002 6.805 6.832 6.805 6.832 1,475 +0.05(+0.68%)
Oct 21, 2002 6.778 6.791 6.778 6.786 5,163 +0.01(+0.12%)
Oct 18, 2002 6.922 6.922 6.778 6.778 8,114 -0.13(-1.88%)
Oct 17, 2002 6.900 6.908 6.894 6.908 1,844 +0.04(+0.51%)
Oct 16, 2002 6.851 6.873 6.851 6.873 1,106 +0.03(+0.40%)
Oct 15, 2002 6.854 6.873 6.846 6.846 7,745 +0.00(+0.00%)
Oct 14, 2002 6.846 6.846 6.846 6.846 0 +0.00(+0.00%)
Oct 11, 2002 6.819 6.873 6.819 6.846 1,364,733 +0.00(+0.00%)
Oct 10, 2002 6.900 6.900 6.846 6.846 4,795 -0.03(-0.47%)
Oct 09, 2002 6.878 6.878 6.878 6.878 368 +0.01(+0.08%)
Oct 08, 2002 6.941 6.941 6.873 6.873 5,532 -0.05(-0.78%)
Oct 07, 2002 6.954 6.960 6.927 6.927 3,688 -0.01(-0.12%)
Oct 04, 2002 6.946 6.946 6.935 6.935 737 -0.02(-0.35%)
Oct 03, 2002 6.935 6.960 6.935 6.960 2,581 +0.05(+0.67%)
Oct 02, 2002 6.913 6.968 6.913 6.913 18,442 +0.00(+0.00%)
Oct 01, 2002 6.913 6.913 6.913 6.913 1,106 +0.00(+0.00%)
Sep 30, 2002 6.913 6.913 6.913 6.913 1,844 +0.00(+0.00%)
Sep 27, 2002 6.886 6.913 6.886 6.913 4,795 +0.03(+0.47%)
Sep 26, 2002 6.832 6.881 6.810 6.881 7,376 +0.08(+1.12%)
Sep 25, 2002 6.819 6.819 6.805 6.805 368,846 -0.03(-0.40%)
Sep 24, 2002 6.886 6.886 6.832 6.832 2,581 -0.04(-0.59%)
Sep 23, 2002 6.873 6.873 6.873 6.873 368 +0.01(+0.20%)
Sep 20, 2002 6.832 6.859 6.832 6.859 4,795 +0.05(+0.80%)
Sep 19, 2002 6.791 6.819 6.791 6.805 4,057 -0.01(-0.20%)
Sep 18, 2002 6.832 6.832 6.781 6.819 4,795 +0.00(+0.00%)
Sep 17, 2002 6.894 6.900 6.819 6.819 8,852 -0.07(-0.98%)
Sep 16, 2002 6.886 6.886 6.886 6.886 368 +0.02(+0.24%)
Sep 13, 2002 6.870 6.870 6.870 6.870 0 +0.00(+0.00%)
Sep 12, 2002 6.873 6.873 6.870 6.870 737 -0.00(-0.04%)
Sep 11, 2002 6.873 6.875 6.873 6.873 8,852 -0.01(-0.08%)
Sep 10, 2002 6.908 6.908 6.878 6.878 6,639 -0.01(-0.12%)
Sep 09, 2002 6.894 6.900 6.886 6.886 5,163 +0.00(+0.00%)
Sep 06, 2002 6.894 6.897 6.886 6.886 516,385 +0.00(+0.00%)
Sep 05, 2002 6.886 6.886 6.886 6.886 2,213 +0.01(+0.16%)
Sep 04, 2002 6.881 6.886 6.875 6.875 3,319 +0.00(+0.04%)
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.