Cvr Energy Inc (NY: CVI )

23.93 +0.15 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.80 19.39 18.31 18.82 1,294,358 -0.08(-0.40%)
Jul 30, 2014 19.15 19.31 18.75 18.90 1,175,503 -0.12(-0.61%)
Jul 29, 2014 19.17 19.19 18.80 19.01 983,167 -0.11(-0.56%)
Jul 28, 2014 19.43 19.48 18.99 19.12 745,195 -0.24(-1.26%)
Jul 25, 2014 19.44 19.50 19.20 19.37 917,370 -0.03(-0.16%)
Jul 24, 2014 19.50 19.50 19.15 19.40 1,838,660 -0.11(-0.57%)
Jul 23, 2014 19.53 19.58 19.30 19.51 1,830,199 +0.06(+0.30%)
Jul 22, 2014 19.23 19.45 19.08 19.45 1,370,822 +0.40(+2.12%)
Jul 21, 2014 19.03 19.20 18.77 19.05 1,165,075 +0.04(+0.22%)
Jul 18, 2014 18.63 19.02 18.57 19.01 1,169,247 +0.56(+3.06%)
Jul 17, 2014 18.95 18.98 18.34 18.44 1,519,479 -0.18(-0.95%)
Jul 16, 2014 18.98 19.01 18.48 18.62 811,492 -0.25(-1.34%)
Jul 15, 2014 18.60 18.91 18.46 18.87 1,081,318 +0.38(+2.03%)
Jul 14, 2014 18.60 18.65 18.32 18.50 779,509 -0.03(-0.19%)
Jul 11, 2014 18.18 18.56 18.00 18.53 781,933 +0.23(+1.28%)
Jul 10, 2014 18.05 18.30 17.80 18.30 1,033,043 +0.12(+0.68%)
Jul 09, 2014 18.31 18.50 18.10 18.17 1,011,856 -0.14(-0.78%)
Jul 08, 2014 18.69 18.71 18.27 18.32 1,159,102 -0.35(-1.89%)
Jul 07, 2014 19.07 19.09 18.64 18.67 726,591 -0.43(-2.27%)
Jul 03, 2014 19.07 19.10 19.10 19.10 932,950 +0.07(+0.34%)
Jul 02, 2014 18.65 19.06 18.64 19.04 1,116,173 +0.46(+2.46%)
Jul 01, 2014 18.63 18.80 18.46 18.58 598,572 +0.07(+0.39%)
Jun 30, 2014 18.53 18.68 18.25 18.51 824,248 -0.04(-0.23%)
Jun 27, 2014 18.46 18.58 18.18 18.55 1,131,939 +0.07(+0.37%)
Jun 26, 2014 18.38 18.56 18.14 18.48 867,818 +0.14(+0.75%)
Jun 25, 2014 18.12 18.55 17.97 18.34 1,365,156 -0.44(-2.33%)
Jun 24, 2014 19.39 19.53 18.77 18.78 906,776 -0.67(-3.46%)
Jun 23, 2014 19.43 19.75 19.20 19.45 901,766 +0.10(+0.52%)
Jun 20, 2014 19.18 19.45 19.05 19.35 1,036,077 +0.16(+0.82%)
Jun 19, 2014 19.08 19.24 18.86 19.19 632,351 +0.21(+1.11%)
Jun 18, 2014 18.91 19.01 18.68 18.98 567,443 +0.11(+0.57%)
Jun 17, 2014 18.46 18.89 18.38 18.88 759,342 +0.38(+2.06%)
Jun 16, 2014 18.45 18.61 18.41 18.50 570,719 +0.07(+0.35%)
Jun 13, 2014 18.43 18.49 18.17 18.43 708,393 -0.00(-0.02%)
Jun 12, 2014 17.90 18.43 17.88 18.43 916,767 +0.58(+3.23%)
Jun 11, 2014 17.60 17.87 17.57 17.86 509,427 +0.21(+1.22%)
Jun 10, 2014 18.04 18.04 17.61 17.64 724,870 -0.20(-1.12%)
Jun 06, 2014 17.84 17.93 17.70 17.84 570,880 +0.01(+0.04%)
Jun 05, 2014 17.76 17.92 17.64 17.84 637,944 +0.08(+0.43%)
Jun 04, 2014 17.87 17.91 17.58 17.76 1,074,639 -0.19(-1.05%)
Jun 03, 2014 17.95 18.07 17.80 17.95 1,659,279 +0.02(+0.09%)
Jun 02, 2014 18.10 18.34 17.77 17.93 933,096 -0.14(-0.79%)
May 30, 2014 18.32 18.38 17.97 18.07 496,861 -0.27(-1.47%)
May 29, 2014 18.11 18.36 17.85 18.34 667,505 +0.28(+1.55%)
May 28, 2014 17.54 18.11 17.40 18.06 1,074,892 +0.51(+2.93%)
May 27, 2014 17.69 17.72 17.29 17.55 742,191 +0.00(+0.00%)
May 23, 2014 17.85 17.55 17.55 17.55 896,757 -0.37(-2.08%)
May 22, 2014 17.84 18.01 17.71 17.92 480,439 +0.08(+0.47%)
May 21, 2014 18.00 18.03 17.68 17.84 767,508 -0.03(-0.19%)
May 20, 2014 17.89 18.08 17.80 17.87 450,680 -0.07(-0.41%)
May 19, 2014 17.86 18.17 17.82 17.94 846,849 +0.14(+0.78%)
May 16, 2014 17.91 17.93 17.54 17.80 607,961 -0.08(-0.47%)
May 15, 2014 18.00 18.09 17.51 17.89 783,868 -0.24(-1.33%)
May 14, 2014 18.31 18.50 18.05 18.13 816,850 -0.18(-0.97%)
May 13, 2014 18.06 18.44 18.01 18.31 1,138,683 +0.15(+0.85%)
May 12, 2014 17.77 18.38 17.77 18.15 743,516 +0.47(+2.65%)
May 09, 2014 18.12 18.24 17.59 17.69 880,556 -0.53(-2.89%)
May 08, 2014 18.57 18.65 18.05 18.21 1,263,740 -0.38(-2.06%)
May 07, 2014 18.61 18.82 18.41 18.60 1,673,110 +0.06(+0.33%)
May 06, 2014 18.50 18.91 18.36 18.54 946,906 +0.06(+0.33%)
May 05, 2014 18.25 18.70 18.22 18.47 1,104,857 +0.17(+0.93%)
May 02, 2014 18.23 18.60 17.98 18.30 1,159,126 +0.09(+0.48%)
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.