Cvr Energy Inc (NY: CVI )

23.93 +0.15 (+0.63%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.553 7.597 7.553 7.597 5,507 +0.04(+0.58%)
Mar 30, 2005 7.568 7.568 7.553 7.553 5,507 -0.07(-0.95%)
Mar 29, 2005 7.626 7.626 7.626 7.626 344 +0.03(+0.38%)
Mar 28, 2005 7.684 7.684 7.597 7.597 4,819 -0.09(-1.13%)
Mar 24, 2005 7.684 7.687 7.684 7.684 4,819 -0.00(-0.04%)
Mar 23, 2005 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Mar 22, 2005 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Mar 21, 2005 7.693 7.693 7.687 7.687 3,786 -0.03(-0.34%)
Mar 18, 2005 7.713 7.713 7.713 7.713 1,032 +0.03(+0.34%)
Mar 17, 2005 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Mar 16, 2005 7.698 7.698 7.687 7.687 2,065 -0.06(-0.71%)
Mar 15, 2005 7.693 7.757 7.693 7.742 8,949 +0.04(+0.57%)
Mar 14, 2005 7.698 7.698 7.698 7.698 688 -0.03(-0.38%)
Mar 11, 2005 7.728 7.728 7.728 7.728 1,032 -0.03(-0.37%)
Mar 10, 2005 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Mar 09, 2005 7.757 7.757 7.757 7.757 1,721 +0.07(+0.95%)
Mar 08, 2005 7.672 7.684 7.672 7.684 8,949 +0.06(+0.72%)
Mar 07, 2005 7.629 7.629 7.629 7.629 688 +0.01(+0.15%)
Mar 04, 2005 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Mar 03, 2005 7.617 7.617 7.617 7.617 0 +0.00(+0.00%)
Mar 02, 2005 7.626 7.626 7.617 7.617 2,753 -0.04(-0.49%)
Mar 01, 2005 7.655 7.655 7.655 7.655 344 +0.03(+0.38%)
Feb 28, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Feb 25, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Feb 24, 2005 7.626 7.626 7.626 7.626 344 -0.03(-0.38%)
Feb 23, 2005 7.655 7.655 7.655 7.655 4,130 +0.00(+0.00%)
Feb 22, 2005 7.655 7.655 7.655 7.655 2,753 -0.03(-0.38%)
Feb 18, 2005 7.684 7.684 7.684 7.684 3,442 +0.00(+0.04%)
Feb 17, 2005 7.626 7.681 7.608 7.681 13,424 +0.10(+1.38%)
Feb 16, 2005 7.576 7.576 7.576 7.576 0 +0.00(+0.00%)
Feb 15, 2005 7.562 7.623 7.562 7.576 15,145 +0.01(+0.19%)
Feb 14, 2005 7.582 7.582 7.562 7.562 1,376 -0.03(-0.46%)
Feb 11, 2005 7.597 7.597 7.597 7.597 688 +0.00(+0.00%)
Feb 10, 2005 7.582 7.597 7.568 7.597 5,163 -0.02(-0.30%)
Feb 09, 2005 7.588 7.620 7.582 7.620 15,145 +0.00(+0.00%)
Feb 08, 2005 7.620 7.620 7.620 7.620 1,376 +0.01(+0.08%)
Feb 07, 2005 7.582 7.614 7.582 7.614 7,572 +0.03(+0.42%)
Feb 04, 2005 7.582 7.582 7.582 7.582 688 +0.00(+0.00%)
Feb 03, 2005 7.582 7.582 7.582 7.582 688 -0.03(-0.34%)
Feb 02, 2005 7.539 7.608 7.539 7.608 2,753 +0.00(+0.04%)
Feb 01, 2005 7.539 7.605 7.539 7.605 4,819 +0.08(+1.04%)
Jan 31, 2005 7.527 7.527 7.527 7.527 1,376 -0.08(-0.99%)
Jan 28, 2005 7.539 7.603 7.524 7.603 13,768 +0.05(+0.65%)
Jan 27, 2005 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Jan 26, 2005 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Jan 25, 2005 7.553 7.553 7.553 7.553 5,163 -0.03(-0.38%)
Jan 24, 2005 7.582 7.582 7.582 7.582 344 -0.02(-0.31%)
Jan 21, 2005 7.605 7.605 7.605 7.605 688 +0.00(+0.00%)
Jan 20, 2005 7.562 7.605 7.562 7.605 2,753 +0.00(+0.00%)
Jan 19, 2005 7.591 7.605 7.591 7.605 1,721 +0.05(+0.69%)
Jan 18, 2005 7.539 7.556 7.539 7.553 2,409 +0.00(+0.00%)
Jan 14, 2005 7.553 7.553 7.553 7.553 3,442 +0.03(+0.39%)
Jan 13, 2005 7.504 7.524 7.504 7.524 3,098 +0.00(+0.00%)
Jan 12, 2005 7.524 7.524 7.524 7.524 0 +0.00(+0.00%)
Jan 11, 2005 7.524 7.524 7.524 7.524 1,376 -0.03(-0.38%)
Jan 10, 2005 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Jan 07, 2005 7.553 7.553 7.553 7.553 0 +0.00(+0.00%)
Jan 06, 2005 7.539 7.553 7.539 7.553 1,376 -0.10(-1.25%)
Jan 05, 2005 7.649 7.649 7.649 7.649 0 +0.00(+0.00%)
Jan 04, 2005 7.649 7.649 7.649 7.649 2,065 +0.11(+1.43%)
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.