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 (%)
Dec 31, 2012 13.88 14.18 13.84 14.17 2,307,839 +0.32(+2.33%)
Dec 28, 2012 13.97 14.02 13.81 13.85 3,626,272 -0.15(-1.08%)
Dec 27, 2012 14.19 14.24 13.85 14.00 1,205,606 -0.14(-0.99%)
Dec 26, 2012 14.33 14.39 14.12 14.14 753,966 -0.09(-0.65%)
Dec 24, 2012 14.37 14.42 14.21 14.23 364,117 -0.07(-0.47%)
Dec 21, 2012 14.16 14.37 14.03 14.30 1,871,293 -0.08(-0.53%)
Dec 20, 2012 13.95 14.39 13.95 14.38 1,353,083 +0.47(+3.38%)
Dec 19, 2012 14.05 14.20 13.89 13.91 875,488 -0.17(-1.24%)
Dec 18, 2012 14.08 14.17 13.96 14.08 1,066,412 +0.08(+0.54%)
Dec 17, 2012 13.79 14.04 13.73 14.01 1,155,160 +0.36(+2.64%)
Dec 14, 2012 13.35 13.66 13.33 13.65 876,520 +0.29(+2.18%)
Dec 13, 2012 13.40 13.40 13.24 13.35 614,434 -0.00(-0.02%)
Dec 12, 2012 13.47 13.52 13.29 13.36 826,818 -0.01(-0.04%)
Dec 11, 2012 13.42 13.47 13.30 13.36 739,742 -0.03(-0.26%)
Dec 10, 2012 13.26 13.40 13.20 13.40 1,327,097 +0.24(+1.79%)
Dec 07, 2012 13.06 13.19 12.93 13.16 523,728 +0.16(+1.23%)
Dec 06, 2012 12.98 13.04 12.74 13.00 1,260,045 -0.03(-0.27%)
Dec 05, 2012 13.39 13.46 13.01 13.04 1,258,452 -0.31(-2.33%)
Dec 04, 2012 13.40 13.46 13.26 13.35 1,272,885 +0.06(+0.46%)
Nov 30, 2012 13.33 13.40 13.16 13.29 816,405 +0.01(+0.07%)
Nov 29, 2012 13.27 13.50 13.02 13.28 1,029,990 +0.10(+0.77%)
Nov 28, 2012 12.65 13.25 12.43 13.18 1,370,931 +0.51(+4.06%)
Nov 27, 2012 12.68 12.71 12.49 12.66 1,080,122 +0.15(+1.16%)
Nov 26, 2012 12.65 12.88 12.32 12.52 780,719 +0.03(+0.21%)
Nov 23, 2012 12.49 12.58 12.42 12.49 486,685 +0.13(+1.03%)
Nov 21, 2012 12.06 12.39 12.04 12.36 1,156,644 +0.33(+2.70%)
Nov 20, 2012 11.82 12.05 11.77 12.04 1,080,925 +0.29(+2.47%)
Nov 19, 2012 11.73 12.09 11.67 11.75 1,217,083 +0.19(+1.68%)
Nov 16, 2012 11.38 11.57 11.25 11.55 631,900 +0.17(+1.45%)
Nov 15, 2012 11.32 11.55 11.26 11.39 947,341 +0.07(+0.62%)
Nov 14, 2012 11.16 11.51 11.16 11.32 1,184,629 +0.08(+0.70%)
Nov 13, 2012 10.99 11.40 10.84 11.24 713,950 +0.18(+1.60%)
Nov 12, 2012 10.93 11.16 10.82 11.06 486,331 +0.17(+1.60%)
Nov 09, 2012 10.91 11.14 10.75 10.89 583,650 -0.03(-0.27%)
Nov 08, 2012 10.89 11.17 10.89 10.92 826,281 -0.02(-0.16%)
Nov 07, 2012 10.81 11.02 10.62 10.93 810,856 -0.01(-0.13%)
Nov 06, 2012 10.53 11.01 10.53 10.95 1,118,025 +0.55(+5.34%)
Nov 05, 2012 10.21 10.43 10.10 10.39 962,067 +0.17(+1.65%)
Nov 02, 2012 10.36 10.58 10.03 10.23 1,582,615 -0.25(-2.38%)
Nov 01, 2012 10.71 10.71 10.39 10.48 920,178 -0.20(-1.88%)
Oct 31, 2012 10.68 10.81 10.46 10.68 737,539 +0.01(+0.11%)
Oct 26, 2012 10.57 10.66 10.66 10.66 405,152 +0.09(+0.88%)
Oct 25, 2012 10.55 10.62 10.31 10.57 410,419 +0.11(+1.08%)
Oct 24, 2012 10.50 10.62 10.28 10.46 787,717 +0.03(+0.28%)
Oct 23, 2012 10.71 10.75 10.23 10.43 834,749 -0.56(-5.13%)
Oct 19, 2012 11.16 11.26 10.91 10.99 821,475 -0.20(-1.82%)
Oct 18, 2012 11.16 11.31 11.08 11.20 501,642 -0.03(-0.26%)
Oct 17, 2012 11.22 11.45 11.04 11.23 612,730 +0.04(+0.39%)
Oct 16, 2012 11.24 11.37 11.16 11.18 661,593 -0.06(-0.54%)
Oct 15, 2012 11.11 11.26 10.93 11.24 589,344 +0.18(+1.63%)
Oct 12, 2012 11.26 11.29 10.94 11.06 710,745 -0.21(-1.86%)
Oct 11, 2012 11.38 11.57 11.21 11.27 681,596 +0.04(+0.36%)
Oct 10, 2012 11.41 11.51 11.22 11.23 809,245 -0.17(-1.45%)
Oct 09, 2012 11.45 11.66 11.34 11.40 874,968 -0.02(-0.20%)
Oct 08, 2012 11.36 11.55 11.29 11.42 983,956 +0.01(+0.05%)
Oct 05, 2012 11.61 11.62 11.34 11.41 705,671 -0.08(-0.73%)
Oct 04, 2012 11.42 11.58 11.35 11.50 657,535 +0.19(+1.67%)
Oct 03, 2012 11.54 11.54 11.27 11.31 926,529 -0.23(-2.01%)
Oct 02, 2012 11.78 11.78 11.41 11.54 1,850,391 -0.13(-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.