Cvr Energy Inc (NY: CVI )

24.50 +0.57 (+2.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.196 2.237 2.115 2.196 783,484 -0.03(-1.18%)
May 27, 2010 2.182 2.240 2.167 2.222 457,047 +0.08(+3.80%)
May 26, 2010 2.141 2.179 2.089 2.141 2,874 +0.08(+4.10%)
May 25, 2010 2.074 2.086 2.002 2.057 1,721 -0.11(-5.09%)
May 24, 2010 2.216 2.248 2.126 2.167 696,585 -0.06(-2.48%)
May 21, 2010 2.167 2.304 2.158 2.222 930,178 +0.01(+0.66%)
May 20, 2010 2.167 2.251 2.144 2.208 1,252,246 -0.11(-4.88%)
May 19, 2010 2.324 2.402 2.251 2.321 1,077,754 +0.00(+0.13%)
May 18, 2010 2.428 2.440 2.301 2.318 1,886,478 -0.10(-4.09%)
May 17, 2010 2.362 2.426 2.338 2.417 1,414,611 +0.08(+3.23%)
May 14, 2010 2.341 2.350 2.277 2.341 1,033,428 -0.02(-0.86%)
May 13, 2010 2.341 2.397 2.321 2.362 481,237 +0.01(+0.37%)
May 12, 2010 2.275 2.353 2.263 2.353 496,574 +0.08(+3.45%)
May 11, 2010 2.289 2.309 2.263 2.275 426,264 -0.01(-0.25%)
May 10, 2010 2.275 2.283 2.243 2.280 799,343 +0.10(+4.67%)
May 07, 2010 2.205 2.251 2.106 2.179 1,711,425 -0.05(-2.34%)
May 06, 2010 2.234 2.304 2.016 2.231 1,787,118 -0.09(-4.01%)
May 05, 2010 2.309 2.343 2.237 2.324 1,687,455 -0.04(-1.59%)
May 04, 2010 2.347 2.365 2.309 2.362 2,300,219 -0.10(-4.01%)
May 03, 2010 2.481 2.507 2.370 2.460 1,029,704 -0.01(-0.24%)
Apr 30, 2010 2.536 2.550 2.402 2.466 2,329,508 -0.06(-2.30%)
Apr 29, 2010 2.458 2.524 2.428 2.524 880,720 +0.08(+3.45%)
Apr 28, 2010 2.408 2.449 2.350 2.440 728,308 +0.04(+1.69%)
Apr 27, 2010 2.495 2.498 2.397 2.399 908,652 -0.10(-3.95%)
Apr 26, 2010 2.516 2.516 2.446 2.498 861,762 +0.01(+0.23%)
Apr 23, 2010 2.426 2.492 2.399 2.492 763,862 +0.08(+3.50%)
Apr 22, 2010 2.318 2.420 2.318 2.408 797,784 +0.07(+3.11%)
Apr 21, 2010 2.388 2.391 2.336 2.336 530,575 -0.04(-1.59%)
Apr 20, 2010 2.333 2.376 2.324 2.373 575,024 +0.04(+1.87%)
Apr 19, 2010 2.397 2.408 2.312 2.330 1,193,617 -0.08(-3.14%)
Apr 16, 2010 2.408 2.426 2.330 2.405 1,334,793 -0.01(-0.24%)
Apr 15, 2010 2.414 2.452 2.399 2.411 1,088,611 +0.01(+0.24%)
Apr 14, 2010 2.304 2.411 2.304 2.405 1,000,153 +0.11(+4.68%)
Apr 13, 2010 2.315 2.343 2.298 2.298 1,570,500 -0.06(-2.35%)
Apr 12, 2010 2.411 2.426 2.298 2.353 2,450,401 -0.07(-2.88%)
Apr 09, 2010 2.516 2.536 2.399 2.423 1,638,971 -0.10(-4.03%)
Apr 08, 2010 2.556 2.559 2.463 2.524 1,087,658 -0.03(-1.25%)
Apr 07, 2010 2.661 2.661 2.548 2.556 1,034,971 -0.12(-4.35%)
Apr 06, 2010 2.646 2.733 2.646 2.672 789,701 +0.02(+0.66%)
Apr 05, 2010 2.609 2.655 2.597 2.655 710,052 +0.06(+2.35%)
Apr 01, 2010 2.548 2.594 2.594 2.594 638,235 +0.05(+2.06%)
Mar 31, 2010 2.548 2.585 2.530 2.542 717,305 -0.01(-0.34%)
Mar 30, 2010 2.600 2.609 2.542 2.550 798,493 -0.05(-1.79%)
Mar 29, 2010 2.556 2.617 2.548 2.597 1,436,016 +0.07(+2.76%)
Mar 26, 2010 2.513 2.539 2.478 2.527 1,195,221 +0.03(+1.40%)
Mar 25, 2010 2.545 2.574 2.487 2.492 1,128,293 -0.04(-1.61%)
Mar 24, 2010 2.542 2.546 2.513 2.533 2,411,339 -0.01(-0.57%)
Mar 23, 2010 2.553 2.562 2.519 2.548 1,181,445 +0.01(+0.34%)
Mar 22, 2010 2.568 2.582 2.513 2.539 1,256,546 -0.05(-1.80%)
Mar 19, 2010 2.614 2.661 2.527 2.585 1,295,222 -0.04(-1.66%)
Mar 18, 2010 2.678 2.701 2.597 2.629 1,213,081 -0.01(-0.44%)
Mar 17, 2010 2.614 2.690 2.603 2.641 1,313,491 +0.04(+1.45%)
Mar 16, 2010 2.606 2.611 2.516 2.603 1,397,973 -0.01(-0.22%)
Mar 15, 2010 2.591 2.614 2.582 2.609 1,693,183 -0.08(-3.02%)
Mar 12, 2010 2.690 2.725 2.646 2.690 1,308,338 +0.03(+1.09%)
Mar 11, 2010 2.728 2.789 2.652 2.661 2,972,807 -0.08(-2.86%)
Mar 10, 2010 2.638 2.773 2.614 2.739 2,762,245 +0.12(+4.78%)
Mar 09, 2010 2.609 2.641 2.594 2.614 2,148,072 +0.01(+0.56%)
Mar 08, 2010 2.588 2.643 2.582 2.600 2,249,570 +0.03(+1.24%)
Mar 05, 2010 2.530 2.582 2.530 2.568 1,877,758 +0.07(+2.67%)
Mar 04, 2010 2.516 2.611 2.498 2.501 2,352,827 +0.01(+0.35%)
Mar 03, 2010 2.478 2.516 2.463 2.492 2,160,548 +0.03(+1.18%)
Mar 02, 2010 2.516 2.542 2.452 2.463 3,999,217 +0.08(+3.54%)
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.