Cvr Energy Inc (NY: CVI )

35.64 +0.77 (+2.21%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.74 13.01 12.73 12.86 1,052,350 -0.01(-0.11%)
Jan 30, 2014 12.93 13.05 12.68 12.87 1,183,663 +0.10(+0.81%)
Jan 29, 2014 12.86 13.15 12.64 12.77 2,158,696 -0.21(-1.60%)
Jan 28, 2014 13.22 13.22 12.84 12.97 1,179,673 -0.20(-1.50%)
Jan 27, 2014 13.24 13.35 12.83 13.17 1,502,694 -0.07(-0.55%)
Jan 24, 2014 13.80 13.80 13.21 13.24 1,535,308 -0.65(-4.69%)
Jan 23, 2014 14.25 14.46 13.75 13.90 1,503,505 -0.41(-2.88%)
Jan 22, 2014 14.48 14.55 14.21 14.31 897,620 -0.09(-0.63%)
Jan 21, 2014 14.10 14.48 14.04 14.40 1,104,240 +0.46(+3.31%)
Jan 17, 2014 14.08 13.94 13.94 13.94 1,225,779 -0.11(-0.81%)
Jan 16, 2014 14.10 14.19 13.96 14.05 1,284,036 -0.07(-0.49%)
Jan 15, 2014 14.61 14.68 14.04 14.12 1,424,884 -0.49(-3.32%)
Jan 14, 2014 14.33 14.65 14.25 14.61 1,413,858 +0.43(+3.01%)
Jan 13, 2014 14.69 14.80 13.98 14.18 1,449,368 -0.58(-3.90%)
Jan 10, 2014 14.54 14.77 14.31 14.76 1,093,127 +0.26(+1.77%)
Jan 09, 2014 14.45 14.58 14.23 14.50 1,526,007 +0.08(+0.55%)
Jan 08, 2014 14.84 14.89 14.34 14.42 1,294,355 -0.44(-2.99%)
Jan 07, 2014 14.82 14.95 14.60 14.86 1,406,709 +0.10(+0.66%)
Jan 06, 2014 14.77 15.09 14.73 14.77 1,405,117 +0.01(+0.05%)
Jan 03, 2014 15.18 15.24 14.72 14.76 1,166,694 -0.38(-2.52%)
Jan 02, 2014 15.06 15.17 14.71 15.14 1,663,453 +0.09(+0.58%)
Dec 31, 2013 14.68 15.05 15.05 15.05 908,732 +0.44(+3.04%)
Dec 30, 2013 14.78 14.82 14.44 14.61 982,605 -0.17(-1.15%)
Dec 27, 2013 14.93 14.94 14.64 14.78 890,667 -0.14(-0.93%)
Dec 26, 2013 14.71 14.94 14.60 14.92 766,058 +0.17(+1.18%)
Dec 24, 2013 14.56 14.77 14.52 14.75 526,606 +0.25(+1.72%)
Dec 23, 2013 14.51 14.72 14.36 14.50 1,671,724 +0.05(+0.34%)
Dec 20, 2013 14.15 14.50 14.14 14.45 2,398,904 +0.30(+2.13%)
Dec 19, 2013 14.11 14.28 13.88 14.15 1,593,966 +0.08(+0.57%)
Dec 18, 2013 13.69 14.15 13.62 14.07 1,695,813 +0.38(+2.79%)
Dec 17, 2013 13.67 13.82 13.46 13.69 1,368,245 +0.01(+0.08%)
Dec 16, 2013 13.32 13.69 13.22 13.67 1,741,371 +0.65(+5.00%)
Dec 13, 2013 13.18 13.25 12.85 13.02 1,143,866 -0.12(-0.92%)
Dec 12, 2013 13.27 13.40 13.06 13.14 1,479,517 -0.16(-1.20%)
Dec 11, 2013 13.30 13.42 13.14 13.30 1,680,457 -0.02(-0.13%)
Dec 10, 2013 13.48 13.57 13.03 13.32 1,584,919 -0.12(-0.93%)
Dec 09, 2013 13.55 13.93 13.38 13.45 1,692,034 +0.07(+0.49%)
Dec 06, 2013 13.58 13.88 13.35 13.38 1,644,116 -0.15(-1.08%)
Dec 05, 2013 14.07 14.07 13.44 13.53 2,870,115 +0.25(+1.91%)
Dec 04, 2013 13.62 13.78 13.22 13.27 2,166,444 -0.49(-3.58%)
Dec 03, 2013 13.92 14.28 13.74 13.76 3,376,368 -0.11(-0.80%)
Dec 02, 2013 13.82 14.31 13.67 13.88 3,223,791 +0.19(+1.39%)
Nov 29, 2013 13.63 13.83 13.48 13.69 1,443,448 +0.18(+1.31%)
Nov 27, 2013 12.44 13.69 12.44 13.51 3,774,705 +1.10(+8.85%)
Nov 26, 2013 12.68 12.68 12.31 12.41 1,552,080 -0.28(-2.21%)
Nov 25, 2013 12.70 12.77 12.49 12.69 980,912 -0.01(-0.08%)
Nov 22, 2013 12.66 12.83 12.35 12.70 2,128,647 +0.08(+0.60%)
Nov 21, 2013 12.56 12.69 12.45 12.62 1,077,422 +0.07(+0.55%)
Nov 20, 2013 12.72 12.87 12.40 12.56 974,548 -0.08(-0.63%)
Nov 19, 2013 12.97 13.09 12.62 12.63 1,143,800 -0.29(-2.25%)
Nov 18, 2013 13.22 13.27 12.90 12.93 1,346,747 -0.19(-1.48%)
Nov 15, 2013 13.05 13.20 12.72 13.12 1,593,317 +0.07(+0.53%)
Nov 14, 2013 12.89 13.19 12.71 13.05 1,244,822 +0.51(+4.06%)
Nov 12, 2013 12.34 12.67 12.29 12.54 1,701,407 +0.23(+1.89%)
Nov 11, 2013 11.93 12.34 11.78 12.31 1,564,956 +0.40(+3.32%)
Nov 08, 2013 11.65 11.93 11.45 11.91 1,686,411 +0.26(+2.23%)
Nov 07, 2013 11.88 12.10 11.58 11.65 2,097,949 -0.21(-1.81%)
Nov 06, 2013 12.55 12.62 11.72 11.87 2,728,191 -0.64(-5.15%)
Nov 05, 2013 12.68 12.69 12.45 12.51 2,032,848 -0.22(-1.76%)
Nov 04, 2013 12.53 12.88 12.48 12.74 2,157,902 +0.15(+1.21%)
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.