Cvr Energy Inc (NY: CVI )

24.50 +0.57 (+2.38%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.76 20.95 20.67 20.68 1,025,735 -0.04(-0.19%)
Nov 27, 2015 20.47 20.81 20.38 20.72 381,780 +0.16(+0.76%)
Nov 25, 2015 20.57 20.57 20.57 20.57 399,825 -0.07(-0.32%)
Nov 24, 2015 20.31 20.78 20.12 20.63 1,008,101 +0.31(+1.51%)
Nov 23, 2015 19.79 20.33 19.61 20.33 1,110,846 +0.57(+2.87%)
Nov 20, 2015 19.43 19.81 19.31 19.76 934,489 +0.39(+2.01%)
Nov 19, 2015 19.10 19.55 18.87 19.37 557,890 +0.26(+1.38%)
Nov 18, 2015 18.75 19.17 18.72 19.10 638,539 +0.44(+2.34%)
Nov 17, 2015 18.22 18.74 18.09 18.67 885,436 +0.39(+2.16%)
Nov 16, 2015 18.13 18.38 17.86 18.27 824,338 +0.09(+0.48%)
Nov 13, 2015 18.09 18.32 17.76 18.19 1,016,388 +0.08(+0.43%)
Nov 12, 2015 18.54 18.90 18.06 18.11 1,094,984 -0.60(-3.20%)
Nov 11, 2015 19.17 19.34 18.69 18.71 1,255,845 -0.51(-2.66%)
Nov 10, 2015 19.40 19.52 19.11 19.22 966,345 -0.26(-1.36%)
Nov 09, 2015 19.54 19.74 19.22 19.48 889,896 -0.05(-0.27%)
Nov 06, 2015 19.71 19.89 19.45 19.53 936,640 -0.29(-1.44%)
Nov 05, 2015 19.79 20.03 19.59 19.82 735,303 -0.01(-0.04%)
Nov 04, 2015 20.09 20.21 19.72 19.83 1,129,455 -0.25(-1.24%)
Nov 03, 2015 19.39 20.18 19.30 20.08 676,968 +0.56(+2.85%)
Nov 02, 2015 18.97 19.69 18.89 19.52 689,668 +0.47(+2.45%)
Oct 30, 2015 18.73 19.12 18.53 19.05 1,176,712 +0.35(+1.86%)
Oct 29, 2015 17.57 18.83 17.57 18.70 1,029,746 +0.51(+2.80%)
Oct 28, 2015 17.83 18.20 17.67 18.19 760,119 +0.43(+2.44%)
Oct 27, 2015 17.67 17.89 17.46 17.76 582,283 -0.03(-0.14%)
Oct 26, 2015 17.93 18.08 17.74 17.79 525,146 -0.16(-0.91%)
Oct 23, 2015 17.79 17.95 17.53 17.95 512,751 +0.36(+2.07%)
Oct 22, 2015 17.85 17.85 17.32 17.59 711,135 -0.02(-0.12%)
Oct 21, 2015 17.85 17.85 17.28 17.61 738,470 -0.23(-1.30%)
Oct 20, 2015 17.95 17.98 17.64 17.84 829,448 -0.20(-1.09%)
Oct 19, 2015 18.75 18.75 17.91 18.04 704,890 -0.73(-3.90%)
Oct 16, 2015 18.57 18.77 18.47 18.77 830,449 +0.21(+1.15%)
Oct 15, 2015 18.19 18.64 17.86 18.55 622,598 +0.40(+2.22%)
Oct 14, 2015 18.33 18.46 18.11 18.15 483,144 -0.19(-1.03%)
Oct 13, 2015 18.32 18.52 18.17 18.34 996,311 -0.12(-0.63%)
Oct 12, 2015 18.37 18.49 18.05 18.46 586,440 +0.16(+0.89%)
Oct 09, 2015 18.81 18.92 17.95 18.29 1,019,583 -0.48(-2.58%)
Oct 08, 2015 18.45 18.96 18.45 18.78 724,825 +0.22(+1.18%)
Oct 07, 2015 18.88 18.96 18.29 18.56 759,440 +0.02(+0.12%)
Oct 06, 2015 18.66 18.93 18.37 18.54 929,143 -0.09(-0.46%)
Oct 05, 2015 18.42 18.70 18.24 18.62 897,494 +0.45(+2.45%)
Oct 02, 2015 17.78 18.30 17.60 18.18 648,618 +0.13(+0.71%)
Oct 01, 2015 17.64 18.21 17.60 18.05 975,023 +0.46(+2.61%)
Sep 30, 2015 16.84 17.60 16.84 17.59 958,141 +0.95(+5.69%)
Sep 29, 2015 16.98 17.32 16.56 16.64 651,717 -0.15(-0.92%)
Sep 28, 2015 17.46 17.77 16.60 16.80 481,613 -0.85(-4.81%)
Sep 25, 2015 17.80 17.81 17.46 17.65 654,756 -0.03(-0.15%)
Sep 24, 2015 17.48 17.70 17.25 17.67 420,492 +0.09(+0.51%)
Sep 23, 2015 17.73 18.10 17.32 17.58 557,721 -0.02(-0.12%)
Sep 22, 2015 17.07 17.63 16.93 17.60 555,084 +0.35(+2.01%)
Sep 21, 2015 17.42 17.67 17.23 17.26 594,131 -0.11(-0.62%)
Sep 18, 2015 17.24 17.79 17.23 17.36 1,392,855 -0.27(-1.53%)
Sep 17, 2015 17.67 18.01 17.32 17.63 478,939 +0.01(+0.05%)
Sep 16, 2015 17.45 17.64 17.18 17.62 702,477 +0.28(+1.63%)
Sep 15, 2015 16.96 17.44 16.90 17.34 629,190 +0.45(+2.64%)
Sep 14, 2015 17.40 17.46 16.76 16.90 593,625 -0.50(-2.88%)
Sep 11, 2015 17.21 17.40 17.07 17.40 582,475 +0.15(+0.89%)
Sep 10, 2015 17.03 17.37 16.75 17.24 470,717 +0.27(+1.62%)
Sep 09, 2015 17.20 17.56 16.92 16.97 650,142 -0.17(-0.98%)
Sep 08, 2015 17.14 17.14 16.37 17.14 579,735 +0.57(+3.41%)
Sep 04, 2015 16.50 16.57 16.57 16.57 548,648 -0.23(-1.38%)
Sep 03, 2015 16.69 17.12 16.68 16.80 554,576 +0.10(+0.59%)
Sep 02, 2015 16.72 16.90 16.14 16.70 613,305 +0.22(+1.35%)
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.