Cvr Energy Inc (NY: CVI )

23.34 -0.13 (-0.55%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.417 7.437 7.417 7.437 8,605 +0.02(+0.23%)
Feb 27, 2006 7.420 7.420 7.420 7.420 1,032 +0.01(+0.20%)
Feb 24, 2006 7.405 7.405 7.405 7.405 0 +0.00(+0.00%)
Feb 23, 2006 7.405 7.405 7.405 7.405 1,721 -0.02(-0.23%)
Feb 22, 2006 7.422 7.422 7.422 7.422 1,376 +0.02(+0.31%)
Feb 21, 2006 7.443 7.443 7.399 7.399 9,982 -0.02(-0.31%)
Feb 17, 2006 7.422 7.422 7.422 7.422 2,409 +0.03(+0.39%)
Feb 16, 2006 7.408 7.408 7.391 7.393 6,196 +0.00(+0.00%)
Feb 15, 2006 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Feb 14, 2006 7.393 7.393 7.393 7.393 4,819 -0.02(-0.31%)
Feb 13, 2006 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Feb 10, 2006 7.385 7.417 7.385 7.417 2,753 +0.02(+0.24%)
Feb 09, 2006 7.420 7.420 7.399 7.399 1,376 -0.00(-0.04%)
Feb 08, 2006 7.402 7.402 7.402 7.402 0 +0.00(+0.00%)
Feb 07, 2006 7.417 7.417 7.402 7.402 3,442 -0.01(-0.20%)
Feb 06, 2006 7.379 7.417 7.364 7.417 9,982 +0.06(+0.79%)
Feb 03, 2006 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Feb 02, 2006 7.359 7.359 7.359 7.359 0 +0.00(+0.00%)
Feb 01, 2006 7.408 7.408 7.359 7.359 11,015 +0.01(+0.08%)
Jan 31, 2006 7.353 7.353 7.353 7.353 688 +0.00(+0.04%)
Jan 30, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 27, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Jan 26, 2006 7.350 7.350 7.350 7.350 1,376 -0.01(-0.08%)
Jan 25, 2006 7.356 7.356 7.356 7.356 1,721 -0.05(-0.67%)
Jan 24, 2006 7.405 7.405 7.405 7.405 0 +0.00(+0.00%)
Jan 23, 2006 7.405 7.405 7.405 7.405 0 +0.00(+0.00%)
Jan 20, 2006 7.405 7.405 7.405 7.405 3,442 +0.00(+0.00%)
Jan 19, 2006 7.405 7.405 7.405 7.405 0 +0.00(+0.00%)
Jan 18, 2006 7.300 7.408 7.300 7.405 9,982 +0.07(+0.95%)
Jan 17, 2006 7.335 7.335 7.335 7.335 2,409 +0.03(+0.40%)
Jan 13, 2006 7.306 7.306 7.306 7.306 3,442 +0.00(+0.00%)
Jan 12, 2006 7.306 7.306 7.306 7.306 344 +0.01(+0.20%)
Jan 11, 2006 7.292 7.292 7.292 7.292 0 +0.00(+0.00%)
Jan 10, 2006 7.335 7.335 7.292 7.292 4,130 -0.07(-0.95%)
Jan 09, 2006 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Jan 06, 2006 7.289 7.361 7.289 7.361 4,819 +0.05(+0.68%)
Jan 05, 2006 7.286 7.312 7.286 7.312 1,376 +0.03(+0.36%)
Jan 04, 2006 7.306 7.306 7.286 7.286 1,032 -0.03(-0.48%)
Jan 03, 2006 7.280 7.335 7.280 7.321 4,819 +0.03(+0.36%)
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%)
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.