Cvr Energy Inc (NY: CVI )

23.41 -0.06 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.24 17.48 16.69 16.73 1,781,864 -0.46(-2.70%)
Apr 29, 2015 17.27 17.45 17.19 17.19 814,756 -0.03(-0.19%)
Apr 28, 2015 17.22 17.43 17.18 17.23 716,273 +0.03(+0.15%)
Apr 27, 2015 17.84 17.84 17.11 17.20 797,986 -0.58(-3.29%)
Apr 24, 2015 17.39 17.79 17.39 17.79 335,746 +0.43(+2.50%)
Apr 23, 2015 17.31 17.46 17.09 17.35 370,816 +0.09(+0.53%)
Apr 22, 2015 16.97 17.34 16.79 17.26 502,551 +0.40(+2.35%)
Apr 21, 2015 16.96 17.14 16.84 16.86 500,598 -0.03(-0.15%)
Apr 20, 2015 16.84 17.11 16.78 16.89 284,422 +0.11(+0.65%)
Apr 17, 2015 17.08 17.08 16.77 16.78 513,295 -0.40(-2.33%)
Apr 16, 2015 16.80 17.28 16.70 17.18 661,886 +0.26(+1.56%)
Apr 15, 2015 16.80 16.93 16.79 16.92 649,780 +0.25(+1.48%)
Apr 14, 2015 16.71 16.85 16.56 16.67 557,745 +0.01(+0.08%)
Apr 13, 2015 17.03 17.03 16.47 16.66 755,285 -0.24(-1.41%)
Apr 10, 2015 16.62 16.92 16.52 16.90 467,560 +0.36(+2.17%)
Apr 09, 2015 16.79 16.93 16.52 16.54 842,113 -0.25(-1.49%)
Apr 08, 2015 16.97 17.08 16.78 16.79 985,632 -0.19(-1.11%)
Apr 07, 2015 17.18 17.25 16.96 16.98 850,344 -0.14(-0.81%)
Apr 06, 2015 17.07 17.30 16.74 17.11 568,400 +0.13(+0.76%)
Apr 02, 2015 17.75 16.98 16.98 16.98 765,165 -0.84(-4.73%)
Apr 01, 2015 17.83 18.16 17.77 17.83 694,611 +0.05(+0.26%)
Mar 31, 2015 17.74 18.05 17.61 17.78 543,238 -0.18(-1.02%)
Mar 30, 2015 17.31 17.99 17.25 17.97 773,679 +0.68(+3.94%)
Mar 27, 2015 17.59 17.70 17.17 17.29 871,075 -0.26(-1.50%)
Mar 26, 2015 17.96 17.96 17.48 17.55 583,388 -0.02(-0.12%)
Mar 25, 2015 17.53 17.75 17.50 17.57 901,485 +0.12(+0.69%)
Mar 24, 2015 17.33 17.53 17.14 17.45 756,702 +0.08(+0.46%)
Mar 23, 2015 17.13 17.53 17.13 17.37 693,246 +0.26(+1.51%)
Mar 20, 2015 16.96 17.28 16.96 17.11 776,005 +0.13(+0.76%)
Mar 19, 2015 17.16 17.23 16.90 16.98 654,969 -0.33(-1.88%)
Mar 18, 2015 16.53 17.38 16.42 17.31 828,770 +0.74(+4.49%)
Mar 17, 2015 16.44 16.65 16.24 16.56 638,969 +0.03(+0.15%)
Mar 16, 2015 16.23 16.56 15.95 16.54 779,018 +0.26(+1.62%)
Mar 13, 2015 16.05 16.34 15.92 16.27 531,803 +0.17(+1.06%)
Mar 12, 2015 16.39 16.47 16.04 16.10 665,749 -0.20(-1.23%)
Mar 11, 2015 16.27 16.45 15.99 16.30 586,238 +0.09(+0.54%)
Mar 10, 2015 16.51 16.67 16.07 16.22 770,189 -0.48(-2.85%)
Mar 09, 2015 16.78 17.09 16.69 16.69 690,705 -0.04(-0.22%)
Mar 06, 2015 17.19 17.44 16.70 16.73 648,703 -0.65(-3.73%)
Mar 05, 2015 17.29 17.46 17.05 17.38 744,316 +0.22(+1.29%)
Mar 04, 2015 17.13 17.26 16.97 17.16 612,496 -0.10(-0.58%)
Mar 03, 2015 17.18 17.34 17.09 17.26 735,643 +0.17(+0.98%)
Mar 02, 2015 17.47 17.47 17.05 17.09 1,377,535 -0.46(-2.60%)
Feb 27, 2015 17.24 17.56 17.09 17.54 1,426,286 +0.32(+1.87%)
Feb 26, 2015 17.06 17.34 16.85 17.22 558,331 +0.22(+1.28%)
Feb 25, 2015 17.05 17.21 16.93 17.01 666,659 -0.04(-0.22%)
Feb 24, 2015 17.37 17.43 16.96 17.04 676,510 -0.28(-1.62%)
Feb 23, 2015 16.63 17.48 16.61 17.32 1,123,997 +0.71(+4.25%)
Feb 20, 2015 16.02 16.67 15.94 16.62 1,320,512 +0.64(+4.00%)
Feb 19, 2015 16.30 16.54 15.50 15.98 2,139,846 -1.31(-7.57%)
Feb 18, 2015 16.82 17.33 16.82 17.29 1,082,604 +0.16(+0.94%)
Feb 17, 2015 17.08 17.16 16.64 17.12 1,028,294 -0.01(-0.07%)
Feb 13, 2015 16.95 17.14 17.14 17.14 924,294 -0.01(-0.05%)
Feb 12, 2015 16.80 17.23 16.69 17.15 1,132,004 +0.47(+2.82%)
Feb 11, 2015 16.64 16.83 16.60 16.68 904,604 -0.12(-0.71%)
Feb 10, 2015 16.72 16.82 16.52 16.79 927,339 +0.19(+1.12%)
Feb 09, 2015 16.72 16.88 16.59 16.61 836,787 -0.07(-0.45%)
Feb 06, 2015 16.56 16.72 16.50 16.68 511,860 +0.13(+0.80%)
Feb 05, 2015 16.51 16.72 16.35 16.55 522,992 +0.18(+1.11%)
Feb 04, 2015 16.46 16.54 16.04 16.37 929,973 -0.25(-1.49%)
Feb 03, 2015 16.18 16.75 16.18 16.62 933,905 +0.53(+3.28%)
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.