Cvr Energy Inc (NY: CVI )

24.05 +0.27 (+1.14%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.085 4.108 3.925 4.050 628,930 +0.03(+0.65%)
Aug 28, 2008 3.983 4.067 3.875 4.024 1,147,780 +0.15(+3.98%)
Aug 27, 2008 3.762 4.000 3.762 3.870 1,248,607 +0.08(+2.23%)
Aug 26, 2008 3.524 3.785 3.524 3.785 1,324,457 +0.23(+6.37%)
Aug 25, 2008 3.373 3.579 3.373 3.559 1,613,671 +0.15(+4.34%)
Aug 22, 2008 3.361 3.434 3.294 3.411 1,835,944 +0.06(+1.82%)
Aug 21, 2008 3.501 3.501 3.239 3.350 2,258,498 -0.15(-4.32%)
Aug 20, 2008 3.376 3.506 3.306 3.501 1,597,606 +0.10(+2.99%)
Aug 19, 2008 3.535 3.535 3.341 3.399 1,349,355 -0.12(-3.31%)
Aug 18, 2008 3.974 3.974 3.466 3.515 1,789,236 -0.38(-9.84%)
Aug 15, 2008 4.209 4.209 3.672 3.899 0 -0.26(-6.22%)
Aug 14, 2008 5.334 5.334 3.933 4.157 4,863,131 -0.59(-12.37%)
Aug 13, 2008 4.575 4.796 4.555 4.744 1,049,073 +0.18(+4.01%)
Aug 12, 2008 4.561 4.636 4.433 4.561 1,273,532 -0.03(-0.76%)
Aug 11, 2008 4.538 4.605 4.387 4.596 1,106,108 -0.02(-0.44%)
Aug 08, 2008 4.416 4.648 4.413 4.616 1,163,201 +0.20(+4.61%)
Aug 07, 2008 4.690 4.732 4.334 4.413 1,002,441 -0.29(-6.12%)
Aug 06, 2008 4.485 4.759 4.474 4.700 830,112 +0.18(+3.92%)
Aug 05, 2008 4.422 4.657 4.422 4.523 824,208 +0.05(+1.10%)
Aug 04, 2008 4.677 4.692 4.384 4.474 1,423,370 -0.20(-4.23%)
Aug 01, 2008 4.605 4.747 4.474 4.671 789,035 +0.07(+1.45%)
Jul 31, 2008 4.590 4.741 4.430 4.605 2,275,413 +0.05(+1.02%)
Jul 30, 2008 4.439 4.605 4.111 4.558 4,573,366 +0.53(+13.29%)
Jul 29, 2008 4.024 4.140 3.849 4.024 5,117,372 -0.04(-1.00%)
Jul 28, 2008 4.297 4.326 4.055 4.064 3,051,781 -0.25(-5.85%)
Jul 25, 2008 4.114 4.317 4.108 4.317 1,125,495 +0.17(+4.06%)
Jul 24, 2008 4.311 4.323 4.093 4.148 1,622,804 -0.16(-3.71%)
Jul 23, 2008 4.654 4.759 4.285 4.308 2,022,043 -0.37(-7.95%)
Jul 22, 2008 4.770 4.869 4.663 4.680 1,077,802 -0.11(-2.30%)
Jul 21, 2008 4.645 4.833 4.625 4.790 1,325,562 +0.24(+5.23%)
Jul 18, 2008 4.619 4.671 4.456 4.552 1,838,096 -0.04(-0.95%)
Jul 17, 2008 4.613 4.761 4.503 4.596 877,154 -0.08(-1.74%)
Jul 16, 2008 4.712 4.735 4.506 4.677 1,287,563 +0.02(+0.37%)
Jul 15, 2008 4.666 4.811 4.494 4.660 2,544,215 -0.07(-1.41%)
Jul 14, 2008 4.790 4.790 4.613 4.727 1,514,366 -0.02(-0.43%)
Jul 11, 2008 4.695 4.793 4.451 4.747 1,880,022 +0.03(+0.55%)
Jul 10, 2008 4.770 4.866 4.570 4.721 3,009,769 -0.10(-1.99%)
Jul 09, 2008 5.223 5.264 4.817 4.817 1,562,891 -0.38(-7.27%)
Jul 08, 2008 5.183 5.241 5.069 5.194 3,153,397 -0.01(-0.11%)
Jul 07, 2008 5.203 5.345 5.029 5.200 1,345,045 -0.01(-0.22%)
Jul 04, 2008 5.325 5.348 5.148 5.212 795,287 +0.00(+0.00%)
Jul 03, 2008 5.325 5.348 5.148 5.212 795,287 -0.11(-2.07%)
Jul 02, 2008 5.618 5.639 5.264 5.322 2,703,346 -0.22(-4.03%)
Jul 01, 2008 5.546 5.738 5.418 5.546 2,506,870 -0.05(-0.83%)
Jun 30, 2008 5.581 5.714 5.488 5.592 1,495,974 -0.04(-0.77%)
Jun 27, 2008 5.354 5.764 5.279 5.636 4,255,626 +0.24(+4.36%)
Jun 26, 2008 5.740 5.748 5.281 5.401 3,316,442 -0.40(-6.82%)
Jun 25, 2008 5.958 6.002 5.752 5.796 4,044,024 -0.21(-3.58%)
Jun 24, 2008 6.118 6.223 5.973 6.011 2,399,699 -0.15(-2.41%)
Jun 23, 2008 6.487 6.534 6.043 6.159 2,304,600 -0.39(-5.99%)
Jun 20, 2008 7.024 7.027 6.342 6.551 3,563,706 -0.64(-8.89%)
Jun 19, 2008 7.312 7.312 6.984 7.190 800,130 -0.07(-0.92%)
Jun 18, 2008 7.335 7.530 7.149 7.257 794,264 -0.13(-1.77%)
Jun 17, 2008 7.239 7.510 7.239 7.388 895,645 +0.15(+2.05%)
Jun 16, 2008 7.347 7.347 7.111 7.239 1,535,198 -0.18(-2.43%)
Jun 13, 2008 7.440 7.518 7.300 7.420 846,772 +0.06(+0.87%)
Jun 12, 2008 7.213 7.553 7.199 7.356 1,278,276 +0.17(+2.34%)
Jun 11, 2008 7.306 7.623 7.187 7.187 1,232,170 -0.06(-0.88%)
Jun 10, 2008 7.135 7.277 7.080 7.251 1,047,696 -0.10(-1.30%)
Jun 09, 2008 7.190 7.669 7.141 7.347 1,213,785 +0.08(+1.16%)
Jun 06, 2008 7.539 7.568 7.080 7.263 2,255,307 -0.30(-3.99%)
Jun 05, 2008 7.667 7.902 7.565 7.565 1,937,480 -0.07(-0.88%)
Jun 04, 2008 7.916 8.041 7.617 7.632 1,063,269 -0.39(-4.82%)
Jun 03, 2008 8.160 8.390 7.992 8.018 1,468,243 -0.19(-2.27%)
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.