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 (%)
Dec 31, 2004 7.052 7.052 7.052 7.052 1,106 -0.05(-0.76%)
Dec 30, 2004 7.090 7.106 7.038 7.106 8,114 +0.06(+0.81%)
Dec 29, 2004 7.079 7.090 7.008 7.049 19,917 -0.07(-0.95%)
Dec 28, 2004 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Dec 27, 2004 7.090 7.117 7.090 7.117 737 +0.02(+0.31%)
Dec 23, 2004 7.095 7.095 7.095 7.095 737 -0.02(-0.30%)
Dec 22, 2004 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Dec 21, 2004 7.117 7.117 7.117 7.117 0 +0.00(+0.00%)
Dec 20, 2004 7.117 7.117 7.117 7.117 737 -0.02(-0.27%)
Dec 17, 2004 7.117 7.136 7.117 7.136 1,475 -0.01(-0.11%)
Dec 16, 2004 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Dec 15, 2004 7.144 7.144 7.144 7.144 368 +0.07(+0.92%)
Dec 14, 2004 7.144 7.160 7.079 7.079 6,270 -0.11(-1.47%)
Dec 13, 2004 7.279 7.279 7.185 7.185 7,376 -0.02(-0.34%)
Dec 10, 2004 7.209 7.209 7.209 7.209 0 +0.00(+0.00%)
Dec 09, 2004 7.209 7.209 7.209 7.209 737 +0.05(+0.72%)
Dec 08, 2004 7.157 7.157 7.157 7.157 368 -0.05(-0.75%)
Dec 07, 2004 7.212 7.212 7.212 7.212 1,475 +0.00(+0.00%)
Dec 06, 2004 7.212 7.212 7.212 7.212 1,475 -0.02(-0.23%)
Dec 03, 2004 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Dec 02, 2004 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Dec 01, 2004 7.228 7.228 7.228 7.228 0 +0.00(+0.00%)
Nov 30, 2004 7.279 7.334 7.228 7.228 12,909 +0.02(+0.23%)
Nov 29, 2004 7.212 7.212 7.212 7.212 4,795 -0.24(-3.27%)
Nov 26, 2004 7.456 7.456 7.456 7.456 0 +0.00(+0.00%)
Nov 24, 2004 7.515 7.515 7.456 7.456 3,319 -0.07(-0.87%)
Nov 23, 2004 7.483 7.526 7.483 7.521 13,647 +0.07(+0.87%)
Nov 22, 2004 7.456 7.456 7.456 7.456 2,950 -0.03(-0.36%)
Nov 19, 2004 7.274 7.523 7.274 7.483 19,180 +0.21(+2.95%)
Nov 18, 2004 7.279 7.279 7.263 7.269 3,688 -0.02(-0.33%)
Nov 17, 2004 7.247 7.293 7.247 7.293 2,213 +0.00(+0.04%)
Nov 16, 2004 7.290 7.290 7.290 7.290 368 -0.04(-0.55%)
Nov 15, 2004 7.288 7.331 7.288 7.331 4,057 +0.04(+0.52%)
Nov 12, 2004 7.279 7.293 7.279 7.293 1,106 +0.07(+0.94%)
Nov 11, 2004 7.225 7.225 7.225 7.225 368 +0.00(+0.00%)
Nov 10, 2004 7.277 7.277 7.225 7.225 2,213 -0.07(-0.89%)
Nov 09, 2004 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Nov 08, 2004 7.285 7.290 7.255 7.290 2,581 -0.02(-0.22%)
Nov 05, 2004 7.266 7.307 7.266 7.307 8,483 +0.04(+0.60%)
Nov 04, 2004 7.263 7.263 7.263 7.263 737 -0.04(-0.59%)
Nov 03, 2004 7.331 7.334 7.307 7.307 4,426 +0.00(+0.00%)
Nov 02, 2004 7.307 7.307 7.307 7.307 0 +0.00(+0.00%)
Nov 01, 2004 7.233 7.307 7.233 7.307 3,319 +0.07(+1.01%)
Oct 29, 2004 7.231 7.233 7.231 7.233 1,475 +0.01(+0.15%)
Oct 28, 2004 7.225 7.225 7.223 7.223 1,844 -0.02(-0.22%)
Oct 27, 2004 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Oct 26, 2004 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Oct 25, 2004 7.334 7.334 7.239 7.239 2,950 -0.03(-0.37%)
Oct 22, 2004 7.320 7.320 7.266 7.266 2,213 -0.07(-0.92%)
Oct 21, 2004 7.279 7.334 7.279 7.334 1,106 +0.04(+0.52%)
Oct 20, 2004 7.239 7.296 7.239 7.296 3,319 +0.10(+1.43%)
Oct 19, 2004 7.193 7.193 7.193 7.193 0 +0.00(+0.00%)
Oct 18, 2004 7.195 7.195 7.190 7.193 1,844 -0.01(-0.11%)
Oct 15, 2004 7.201 7.201 7.201 7.201 1,106 -0.02(-0.34%)
Oct 14, 2004 7.220 7.225 7.220 7.225 1,106 +0.00(+0.00%)
Oct 13, 2004 7.225 7.225 7.225 7.225 0 +0.00(+0.00%)
Oct 12, 2004 7.225 7.225 7.225 7.225 3,688 +0.04(+0.57%)
Oct 11, 2004 7.263 7.263 7.185 7.185 4,426 -0.13(-1.82%)
Oct 08, 2004 7.239 7.317 7.239 7.317 1,844 +0.07(+0.93%)
Oct 07, 2004 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 06, 2004 7.279 7.279 7.250 7.250 4,057 +0.02(+0.34%)
Oct 05, 2004 7.225 7.225 7.225 7.225 368 -0.01(-0.19%)
Oct 04, 2004 7.239 7.239 7.239 7.239 368 +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.