Cvr Energy Inc (NY: CVI )

24.60 +0.67 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.376 7.376 7.295 7.295 4,819 -0.03(-0.44%)
Dec 29, 2005 7.327 7.327 7.327 7.327 1,032 +0.03(+0.36%)
Dec 28, 2005 7.312 7.312 7.300 7.300 3,098 -0.03(-0.48%)
Dec 27, 2005 7.295 7.335 7.295 7.335 3,442 +0.03(+0.36%)
Dec 23, 2005 7.309 7.309 7.309 7.309 1,721 -0.01(-0.16%)
Dec 22, 2005 7.321 7.321 7.321 7.321 0 +0.00(+0.00%)
Dec 21, 2005 7.298 7.321 7.298 7.321 1,376 +0.01(+0.16%)
Dec 20, 2005 7.309 7.309 7.309 7.309 0 +0.00(+0.00%)
Dec 19, 2005 7.309 7.309 7.309 7.309 1,376 -0.03(-0.36%)
Dec 16, 2005 7.335 7.335 7.335 7.335 0 +0.00(+0.00%)
Dec 15, 2005 7.335 7.335 7.295 7.335 11,359 +0.00(+0.00%)
Dec 14, 2005 7.335 7.382 7.335 7.335 2,409 -0.01(-0.08%)
Dec 13, 2005 7.341 7.341 7.341 7.341 344 -0.03(-0.43%)
Dec 12, 2005 7.373 7.373 7.373 7.373 0 +0.00(+0.00%)
Dec 09, 2005 7.364 7.373 7.364 7.373 1,032 +0.01(+0.12%)
Dec 08, 2005 7.350 7.364 7.321 7.364 4,130 +0.08(+1.08%)
Dec 07, 2005 7.286 7.286 7.286 7.286 344 -0.08(-1.06%)
Dec 06, 2005 7.344 7.364 7.344 7.364 2,753 +0.00(+0.00%)
Dec 05, 2005 7.292 7.364 7.292 7.364 14,113 +0.04(+0.52%)
Dec 02, 2005 7.327 7.327 7.324 7.327 2,065 +0.01(+0.16%)
Dec 01, 2005 7.350 7.350 7.284 7.315 5,163 +0.01(+0.12%)
Nov 30, 2005 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Nov 29, 2005 7.280 7.341 7.280 7.306 1,376 +0.04(+0.52%)
Nov 28, 2005 7.277 7.277 7.212 7.269 8,605 -0.37(-4.87%)
Nov 25, 2005 7.640 7.640 7.640 7.640 3,098 +0.11(+1.50%)
Nov 23, 2005 7.626 7.655 7.527 7.527 1,032 -0.07(-0.92%)
Nov 22, 2005 7.597 7.597 7.597 7.597 1,721 +0.04(+0.58%)
Nov 21, 2005 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Nov 18, 2005 7.510 7.553 7.510 7.553 6,540 +0.03(+0.46%)
Nov 17, 2005 7.518 7.518 7.518 7.518 344 -0.03(-0.42%)
Nov 16, 2005 7.550 7.550 7.550 7.550 688 +0.00(+0.00%)
Nov 15, 2005 7.550 7.550 7.550 7.550 1,032 +0.01(+0.15%)
Nov 14, 2005 7.521 7.539 7.521 7.539 3,098 +0.00(+0.04%)
Nov 11, 2005 7.515 7.536 7.515 7.536 3,786 +0.02(+0.27%)
Nov 10, 2005 7.515 7.515 7.515 7.515 0 +0.00(+0.00%)
Nov 09, 2005 7.515 7.515 7.515 7.515 0 +0.00(+0.00%)
Nov 08, 2005 7.515 7.515 7.515 7.515 0 +0.00(+0.00%)
Nov 07, 2005 7.515 7.515 7.515 7.515 344 -0.01(-0.08%)
Nov 04, 2005 7.539 7.539 7.521 7.521 2,753 -0.03(-0.38%)
Nov 03, 2005 7.524 7.550 7.518 7.550 4,130 +0.00(+0.00%)
Nov 02, 2005 7.550 7.550 7.550 7.550 688 +0.00(+0.00%)
Nov 01, 2005 7.536 7.550 7.536 7.550 688 +0.03(+0.46%)
Oct 31, 2005 7.518 7.518 7.515 7.515 12,392 -0.00(-0.04%)
Oct 28, 2005 7.518 7.518 7.518 7.518 688 -0.01(-0.12%)
Oct 27, 2005 7.550 7.550 7.527 7.527 1,376 -0.02(-0.31%)
Oct 26, 2005 7.536 7.550 7.536 7.550 5,507 +0.03(+0.46%)
Oct 25, 2005 7.518 7.518 7.515 7.515 1,721 +0.00(+0.00%)
Oct 24, 2005 7.515 7.515 7.515 7.515 3,098 -0.03(-0.39%)
Oct 21, 2005 7.515 7.544 7.515 7.544 1,721 +0.01(+0.19%)
Oct 20, 2005 7.530 7.530 7.530 7.530 344 +0.01(+0.19%)
Oct 19, 2005 7.515 7.515 7.515 7.515 7,572 -0.01(-0.12%)
Oct 18, 2005 7.553 7.553 7.524 7.524 2,753 -0.01(-0.19%)
Oct 17, 2005 7.539 7.539 7.539 7.539 0 +0.00(+0.00%)
Oct 14, 2005 7.539 7.539 7.539 7.539 1,721 +0.01(+0.19%)
Oct 13, 2005 7.524 7.524 7.524 7.524 1,032 -0.03(-0.35%)
Oct 12, 2005 7.550 7.550 7.550 7.550 3,442 +0.04(+0.50%)
Oct 11, 2005 7.513 7.513 7.513 7.513 344 +0.00(+0.00%)
Oct 10, 2005 7.515 7.515 7.513 7.513 7,917 -0.04(-0.50%)
Oct 07, 2005 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 06, 2005 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 05, 2005 7.513 7.550 7.513 7.550 4,819 +0.03(+0.46%)
Oct 04, 2005 7.515 7.515 7.515 7.515 0 +0.00(+0.00%)
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.