Cvr Energy Inc (NY: CVI )

23.93 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.355 8.436 8.288 8.297 966,105 -0.02(-0.21%)
Jul 30, 2012 8.204 8.358 8.160 8.314 979,409 +0.12(+1.45%)
Jul 27, 2012 8.067 8.256 7.957 8.195 1,113,061 +0.13(+1.58%)
Jul 26, 2012 8.198 8.198 7.969 8.067 1,072,760 +0.03(+0.43%)
Jul 25, 2012 8.003 8.047 7.774 8.033 1,007,315 +0.09(+1.17%)
Jul 24, 2012 8.137 8.178 7.852 7.940 581,055 -0.21(-2.53%)
Jul 23, 2012 8.146 8.204 8.024 8.146 1,595,926 -0.16(-1.89%)
Jul 20, 2012 8.326 8.416 8.221 8.303 1,100,735 -0.07(-0.80%)
Jul 19, 2012 8.378 8.410 8.262 8.370 1,421,484 +0.02(+0.21%)
Jul 18, 2012 8.317 8.448 8.297 8.352 894,437 +0.03(+0.38%)
Jul 17, 2012 8.271 8.340 8.117 8.320 878,792 +0.12(+1.49%)
Jul 16, 2012 8.175 8.258 8.091 8.198 1,090,422 -0.04(-0.46%)
Jul 13, 2012 8.128 8.236 8.064 8.236 1,583,885 +0.16(+1.98%)
Jul 12, 2012 8.085 8.131 7.948 8.076 460,421 -0.07(-0.82%)
Jul 11, 2012 8.015 8.155 8.003 8.143 1,048,185 +0.15(+1.85%)
Jul 10, 2012 8.059 8.079 7.899 7.995 1,193,073 +0.02(+0.25%)
Jul 09, 2012 7.960 7.974 7.847 7.974 1,026,747 +0.02(+0.29%)
Jul 06, 2012 7.861 7.998 7.861 7.951 1,119,598 -0.00(-0.04%)
Jul 05, 2012 7.986 8.021 7.736 7.954 1,286,840 -0.03(-0.40%)
Jul 03, 2012 7.844 7.989 7.809 7.986 753,315 +0.17(+2.23%)
Jul 02, 2012 7.789 7.873 7.708 7.812 1,317,486 +0.09(+1.17%)
Jun 29, 2012 7.777 7.823 7.643 7.722 1,258,018 +0.11(+1.45%)
Jun 28, 2012 7.376 7.667 7.353 7.611 1,950,606 +0.18(+2.46%)
Jun 27, 2012 7.385 7.518 7.335 7.428 2,297,323 +0.07(+0.91%)
Jun 26, 2012 7.239 7.402 7.239 7.361 1,580,753 +0.12(+1.69%)
Jun 25, 2012 7.181 7.338 7.173 7.239 1,842,626 -0.07(-0.95%)
Jun 22, 2012 7.138 7.321 7.088 7.309 3,196,762 +0.20(+2.82%)
Jun 21, 2012 7.364 7.364 7.027 7.109 1,814,000 -0.26(-3.47%)
Jun 20, 2012 7.344 7.463 7.245 7.364 1,155,497 +0.08(+1.08%)
Jun 19, 2012 7.135 7.393 7.109 7.286 1,804,833 +0.19(+2.74%)
Jun 18, 2012 7.019 7.100 6.984 7.091 1,108,266 +0.01(+0.21%)
Jun 15, 2012 7.068 7.132 6.987 7.077 1,974,140 +0.05(+0.74%)
Jun 14, 2012 7.010 7.138 6.958 7.024 1,732,112 +0.04(+0.62%)
Jun 13, 2012 7.080 7.181 6.937 6.981 1,266,723 -0.15(-2.08%)
Jun 12, 2012 6.981 7.239 6.981 7.129 2,082,031 +0.17(+2.46%)
Jun 11, 2012 7.176 7.231 6.943 6.958 2,728,533 -0.18(-2.48%)
Jun 08, 2012 7.024 7.149 6.969 7.135 2,443,642 +0.09(+1.28%)
Jun 07, 2012 7.123 7.196 7.024 7.045 3,129,304 -0.11(-1.50%)
Jun 06, 2012 7.100 7.292 7.024 7.152 2,238,574 +0.15(+2.16%)
Jun 05, 2012 7.059 7.120 6.958 7.001 3,973,055 -0.05(-0.70%)
Jun 04, 2012 7.173 7.292 6.839 7.051 3,420,470 -0.12(-1.74%)
Jun 01, 2012 7.298 7.321 7.116 7.176 2,666,955 -0.21(-2.91%)
May 31, 2012 7.568 7.605 7.263 7.391 3,561,864 -0.10(-1.36%)
May 30, 2012 7.730 7.748 7.492 7.492 4,786,689 -0.26(-3.30%)
May 29, 2012 7.794 7.913 7.672 7.748 2,886,536 +0.03(+0.41%)
May 25, 2012 7.995 8.044 7.698 7.716 9,862,831 -0.18(-2.25%)
May 24, 2012 8.102 8.105 7.536 7.893 9,145,022 -0.08(-1.06%)
May 23, 2012 8.457 8.526 7.974 7.977 12,583,031 -0.53(-6.25%)
May 22, 2012 9.102 9.105 8.384 8.509 22,457,844 -0.60(-6.57%)
May 21, 2012 8.837 9.212 8.724 9.107 4,149,594 +0.26(+2.89%)
May 18, 2012 8.829 9.009 8.829 8.852 4,191,600 -0.01(-0.10%)
May 17, 2012 8.849 8.921 8.837 8.860 5,932,297 +0.04(+0.49%)
May 16, 2012 8.858 8.884 8.817 8.817 4,238,996 -0.01(-0.16%)
May 15, 2012 8.817 8.855 8.814 8.831 5,154,807 +0.01(+0.16%)
May 14, 2012 8.791 8.826 8.791 8.817 3,819,403 +0.01(+0.10%)
May 11, 2012 8.794 8.921 8.794 8.808 2,846,978 -0.02(-0.20%)
May 10, 2012 8.823 8.846 8.795 8.826 4,096,349 +0.00(+0.03%)
May 09, 2012 8.762 8.823 8.744 8.823 3,824,336 +0.02(+0.20%)
May 08, 2012 8.791 8.823 8.782 8.805 7,278,241 -0.01(-0.13%)
May 07, 2012 8.773 8.866 8.768 8.817 6,661,008 +0.09(+1.00%)
May 04, 2012 8.675 8.750 8.675 8.730 5,511,586 +0.00(+0.03%)
May 03, 2012 8.744 8.756 8.715 8.727 16,361,568 -0.02(-0.20%)
May 02, 2012 8.765 8.788 8.733 8.744 5,849,880 -0.02(-0.20%)
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.