Cvr Energy Inc (NY: CVI )

24.60 +0.67 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.747 7.750 7.747 7.750 1,376 +0.01(+0.15%)
Oct 28, 2004 7.742 7.742 7.739 7.739 1,721 -0.02(-0.22%)
Oct 27, 2004 7.756 7.756 7.756 7.756 0 +0.00(+0.00%)
Oct 26, 2004 7.756 7.756 7.756 7.756 0 +0.00(+0.00%)
Oct 25, 2004 7.858 7.858 7.756 7.756 2,753 -0.03(-0.37%)
Oct 22, 2004 7.843 7.843 7.785 7.785 2,065 -0.07(-0.92%)
Oct 21, 2004 7.800 7.858 7.800 7.858 1,032 +0.04(+0.52%)
Oct 20, 2004 7.756 7.817 7.756 7.817 3,098 +0.11(+1.43%)
Oct 19, 2004 7.707 7.707 7.707 7.707 0 +0.00(+0.00%)
Oct 18, 2004 7.710 7.710 7.704 7.707 1,721 -0.01(-0.11%)
Oct 15, 2004 7.715 7.715 7.715 7.715 1,032 -0.03(-0.34%)
Oct 14, 2004 7.736 7.742 7.736 7.742 1,032 +0.00(+0.00%)
Oct 13, 2004 7.742 7.742 7.742 7.742 0 +0.00(+0.00%)
Oct 12, 2004 7.742 7.742 7.742 7.742 3,442 +0.04(+0.57%)
Oct 11, 2004 7.782 7.782 7.698 7.698 4,130 -0.14(-1.82%)
Oct 08, 2004 7.756 7.840 7.756 7.840 1,721 +0.07(+0.93%)
Oct 07, 2004 7.768 7.768 7.768 7.768 0 +0.00(+0.00%)
Oct 06, 2004 7.800 7.800 7.768 7.768 3,786 +0.03(+0.34%)
Oct 05, 2004 7.742 7.742 7.742 7.742 344 -0.01(-0.19%)
Oct 04, 2004 7.756 7.756 7.756 7.756 344 +0.00(+0.04%)
Oct 01, 2004 7.753 7.753 7.753 7.753 344 -0.00(-0.04%)
Sep 30, 2004 7.756 7.756 7.756 7.756 3,442 +0.00(+0.00%)
Sep 29, 2004 7.683 7.756 7.683 7.756 11,704 +0.07(+0.95%)
Sep 28, 2004 7.654 7.683 7.646 7.683 18,245 +0.00(+0.00%)
Sep 27, 2004 7.681 7.683 7.681 7.683 7,229 +0.00(+0.04%)
Sep 24, 2004 7.681 7.683 7.657 7.681 64,374 +0.00(+0.00%)
Sep 23, 2004 7.681 7.681 7.669 7.681 6,196 +0.00(+0.04%)
Sep 22, 2004 7.678 7.678 7.678 7.678 0 +0.00(+0.00%)
Sep 21, 2004 7.640 7.678 7.524 7.678 21,687 +0.05(+0.69%)
Sep 20, 2004 7.675 7.675 7.625 7.625 5,163 -0.02(-0.27%)
Sep 17, 2004 7.681 7.681 7.646 7.646 2,409 -0.04(-0.49%)
Sep 16, 2004 7.698 7.698 7.683 7.683 4,130 -0.05(-0.64%)
Sep 15, 2004 7.733 7.733 7.733 7.733 344 -0.00(-0.04%)
Sep 14, 2004 7.712 7.744 7.712 7.736 3,098 +0.01(+0.08%)
Sep 13, 2004 7.698 7.730 7.669 7.730 3,442 -0.03(-0.34%)
Sep 10, 2004 7.756 7.756 7.756 7.756 0 +0.00(+0.00%)
Sep 09, 2004 7.640 7.756 7.640 7.756 2,065 +0.13(+1.68%)
Sep 08, 2004 7.628 7.628 7.628 7.628 344 -0.01(-0.11%)
Sep 07, 2004 7.695 7.695 7.637 7.637 2,753 -0.06(-0.76%)
Sep 03, 2004 7.695 7.695 7.695 7.695 0 +0.00(+0.00%)
Sep 02, 2004 7.683 7.695 7.620 7.695 5,163 +0.08(+1.03%)
Sep 01, 2004 7.614 7.617 7.614 7.617 2,409 -0.02(-0.30%)
Aug 31, 2004 7.692 7.695 7.640 7.640 1,721 -0.04(-0.57%)
Aug 30, 2004 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Aug 27, 2004 7.683 7.683 7.683 7.683 0 +0.00(+0.00%)
Aug 26, 2004 7.683 7.683 7.683 7.683 3,442 +0.01(+0.19%)
Aug 25, 2004 7.611 7.669 7.611 7.669 2,065 +0.06(+0.76%)
Aug 24, 2004 7.640 7.640 7.611 7.611 3,098 -0.06(-0.83%)
Aug 23, 2004 7.654 7.675 7.654 7.675 2,753 +0.05(+0.65%)
Aug 20, 2004 7.683 7.683 7.625 7.625 1,721 -0.07(-0.87%)
Aug 19, 2004 7.631 7.692 7.631 7.692 2,065 +0.12(+1.57%)
Aug 18, 2004 7.570 7.573 7.570 7.573 1,721 -0.04(-0.50%)
Aug 17, 2004 7.611 7.611 7.611 7.611 688 -0.06(-0.76%)
Aug 16, 2004 7.669 7.669 7.669 7.669 1,032 -0.02(-0.30%)
Aug 13, 2004 7.692 7.695 7.692 7.692 2,753 +0.03(+0.42%)
Aug 12, 2004 7.660 7.660 7.660 7.660 688 +0.05(+0.65%)
Aug 11, 2004 7.611 7.611 7.611 7.611 1,032 +0.04(+0.54%)
Aug 10, 2004 7.570 7.570 7.570 7.570 1,376 -0.06(-0.76%)
Aug 09, 2004 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Aug 06, 2004 7.599 7.628 7.596 7.628 1,721 +0.03(+0.42%)
Aug 05, 2004 7.596 7.596 7.596 7.596 0 +0.00(+0.00%)
Aug 04, 2004 7.553 7.596 7.553 7.596 1,376 +0.02(+0.23%)
Aug 03, 2004 7.550 7.579 7.550 7.579 3,442 +0.08(+1.12%)
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.