Cvr Energy Inc (NY: CVI )

24.45 +0.52 (+2.17%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.354 8.436 8.288 8.296 966,169 -0.02(-0.21%)
Jul 30, 2012 8.203 8.357 8.160 8.314 979,474 +0.12(+1.45%)
Jul 27, 2012 8.067 8.256 7.957 8.195 1,113,135 +0.13(+1.58%)
Jul 26, 2012 8.198 8.198 7.968 8.067 1,072,831 +0.03(+0.43%)
Jul 25, 2012 8.003 8.047 7.773 8.032 1,007,383 +0.09(+1.17%)
Jul 24, 2012 8.137 8.177 7.852 7.939 581,093 -0.21(-2.53%)
Jul 23, 2012 8.145 8.203 8.023 8.145 1,596,033 -0.16(-1.89%)
Jul 20, 2012 8.325 8.415 8.221 8.302 1,100,808 -0.07(-0.80%)
Jul 19, 2012 8.378 8.410 8.261 8.369 1,421,578 +0.02(+0.21%)
Jul 18, 2012 8.317 8.447 8.296 8.352 894,497 +0.03(+0.38%)
Jul 17, 2012 8.270 8.340 8.116 8.320 878,851 +0.12(+1.49%)
Jul 16, 2012 8.174 8.257 8.090 8.198 1,090,494 -0.04(-0.46%)
Jul 13, 2012 8.128 8.235 8.064 8.235 1,583,991 +0.16(+1.98%)
Jul 12, 2012 8.084 8.131 7.948 8.076 460,452 -0.07(-0.82%)
Jul 11, 2012 8.015 8.154 8.003 8.142 1,048,255 +0.15(+1.85%)
Jul 10, 2012 8.058 8.078 7.898 7.994 1,193,152 +0.02(+0.25%)
Jul 09, 2012 7.959 7.974 7.846 7.974 1,026,815 +0.02(+0.29%)
Jul 06, 2012 7.861 7.997 7.861 7.951 1,119,673 -0.00(-0.04%)
Jul 05, 2012 7.986 8.020 7.736 7.954 1,286,926 -0.03(-0.40%)
Jul 03, 2012 7.843 7.988 7.808 7.986 753,365 +0.17(+2.23%)
Jul 02, 2012 7.788 7.872 7.707 7.811 1,317,574 +0.09(+1.17%)
Jun 29, 2012 7.776 7.823 7.643 7.721 1,258,102 +0.11(+1.45%)
Jun 28, 2012 7.375 7.666 7.352 7.611 1,950,735 +0.18(+2.46%)
Jun 27, 2012 7.384 7.518 7.335 7.428 2,297,476 +0.07(+0.91%)
Jun 26, 2012 7.239 7.402 7.239 7.361 1,580,858 +0.12(+1.69%)
Jun 25, 2012 7.181 7.338 7.172 7.239 1,842,748 -0.07(-0.95%)
Jun 22, 2012 7.137 7.320 7.088 7.309 3,196,975 +0.20(+2.82%)
Jun 21, 2012 7.364 7.364 7.027 7.108 1,814,121 -0.26(-3.47%)
Jun 20, 2012 7.344 7.463 7.245 7.364 1,155,574 +0.08(+1.08%)
Jun 19, 2012 7.134 7.393 7.108 7.285 1,804,953 +0.19(+2.74%)
Jun 18, 2012 7.018 7.100 6.983 7.091 1,108,340 +0.01(+0.21%)
Jun 15, 2012 7.068 7.131 6.986 7.076 1,974,272 +0.05(+0.74%)
Jun 14, 2012 7.009 7.137 6.957 7.024 1,732,227 +0.04(+0.62%)
Jun 13, 2012 7.079 7.181 6.937 6.980 1,266,808 -0.15(-2.08%)
Jun 12, 2012 6.980 7.239 6.980 7.129 2,082,169 +0.17(+2.46%)
Jun 11, 2012 7.175 7.230 6.943 6.957 2,728,715 -0.18(-2.48%)
Jun 08, 2012 7.024 7.149 6.969 7.134 2,443,805 +0.09(+1.28%)
Jun 07, 2012 7.123 7.195 7.024 7.044 3,129,513 -0.11(-1.50%)
Jun 06, 2012 7.100 7.291 7.024 7.152 2,238,723 +0.15(+2.16%)
Jun 05, 2012 7.059 7.120 6.957 7.001 3,973,319 -0.05(-0.70%)
Jun 04, 2012 7.172 7.291 6.838 7.050 3,420,698 -0.12(-1.74%)
Jun 01, 2012 7.297 7.320 7.116 7.175 2,667,133 -0.21(-2.91%)
May 31, 2012 7.567 7.605 7.262 7.390 3,562,101 -0.10(-1.36%)
May 30, 2012 7.730 7.747 7.492 7.492 4,787,008 -0.26(-3.30%)
May 29, 2012 7.794 7.913 7.672 7.747 2,886,728 +0.03(+0.41%)
May 25, 2012 7.994 8.044 7.698 7.715 9,863,487 -0.18(-2.25%)
May 24, 2012 8.102 8.105 7.535 7.893 9,145,631 -0.08(-1.06%)
May 23, 2012 8.456 8.526 7.974 7.977 12,583,869 -0.53(-6.25%)
May 22, 2012 9.101 9.104 8.383 8.508 22,459,340 -0.60(-6.57%)
May 21, 2012 8.837 9.211 8.723 9.107 4,149,870 +0.26(+2.89%)
May 18, 2012 8.828 9.008 8.828 8.851 4,191,879 -0.01(-0.10%)
May 17, 2012 8.848 8.921 8.837 8.860 5,932,692 +0.04(+0.49%)
May 16, 2012 8.857 8.883 8.816 8.816 4,239,278 -0.01(-0.16%)
May 15, 2012 8.816 8.854 8.813 8.831 5,155,150 +0.01(+0.16%)
May 14, 2012 8.790 8.825 8.790 8.816 3,819,657 +0.01(+0.10%)
May 11, 2012 8.793 8.921 8.793 8.808 2,847,167 -0.02(-0.20%)
May 10, 2012 8.822 8.845 8.795 8.825 4,096,622 +0.00(+0.03%)
May 09, 2012 8.761 8.822 8.744 8.822 3,824,590 +0.02(+0.20%)
May 08, 2012 8.790 8.822 8.781 8.805 7,278,726 -0.01(-0.13%)
May 07, 2012 8.773 8.865 8.767 8.816 6,661,451 +0.09(+1.00%)
May 04, 2012 8.674 8.750 8.674 8.729 5,511,953 +0.00(+0.03%)
May 03, 2012 8.744 8.755 8.715 8.726 16,362,657 -0.02(-0.20%)
May 02, 2012 8.764 8.787 8.732 8.744 5,850,269 -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.