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 (%)
Feb 29, 2016 9.945 10.48 9.892 10.46 1,874,076 +0.59(+6.01%)
Feb 26, 2016 10.27 10.47 9.848 9.870 1,125,380 -0.18(-1.76%)
Feb 25, 2016 10.37 10.37 9.777 10.05 1,275,602 -0.33(-3.20%)
Feb 24, 2016 9.664 10.39 9.551 10.38 2,179,602 +0.50(+5.09%)
Feb 23, 2016 10.40 10.40 9.841 9.876 1,225,065 -0.52(-4.96%)
Feb 22, 2016 10.55 10.72 10.37 10.39 1,769,686 +0.01(+0.13%)
Feb 19, 2016 10.44 10.64 9.973 10.38 1,562,619 -0.32(-3.04%)
Feb 18, 2016 11.99 12.20 10.66 10.70 1,555,333 -1.06(-9.02%)
Feb 17, 2016 11.81 12.02 11.61 11.76 1,386,255 +0.13(+1.12%)
Feb 16, 2016 11.66 11.83 11.39 11.63 890,560 +0.11(+0.98%)
Feb 12, 2016 11.52 11.52 11.52 11.52 833,410 +0.30(+2.70%)
Feb 11, 2016 11.66 11.75 10.78 11.22 1,273,848 -0.78(-6.46%)
Feb 10, 2016 12.22 12.25 11.81 11.99 1,136,024 +0.03(+0.25%)
Feb 09, 2016 12.10 12.15 11.85 11.96 1,223,631 -0.37(-3.02%)
Feb 08, 2016 12.68 12.83 12.00 12.34 1,084,731 -0.58(-4.53%)
Feb 05, 2016 13.64 13.79 12.90 12.92 703,839 -0.73(-5.33%)
Feb 04, 2016 13.74 14.32 13.56 13.65 681,967 -0.14(-1.04%)
Feb 03, 2016 14.29 14.29 13.44 13.79 1,014,865 -0.26(-1.82%)
Feb 02, 2016 14.52 14.52 13.97 14.05 883,985 -0.68(-4.65%)
Feb 01, 2016 14.83 15.04 14.63 14.73 963,577 -0.44(-2.88%)
Jan 29, 2016 14.55 15.20 14.38 15.17 888,194 +0.63(+4.35%)
Jan 28, 2016 14.97 15.06 14.35 14.54 858,020 -0.00(-0.03%)
Jan 27, 2016 15.33 15.33 14.52 14.54 754,010 -0.79(-5.14%)
Jan 26, 2016 15.23 15.48 15.04 15.33 779,763 +0.01(+0.08%)
Jan 25, 2016 15.45 16.00 15.32 15.32 983,985 -0.61(-3.83%)
Jan 22, 2016 14.71 16.04 14.61 15.93 1,427,625 +1.32(+9.01%)
Jan 21, 2016 14.65 14.88 14.39 14.61 1,571,946 -0.00(-0.03%)
Jan 20, 2016 14.61 14.80 14.19 14.61 1,217,832 -0.45(-2.96%)
Jan 19, 2016 15.49 15.54 14.75 15.06 841,038 -0.28(-1.81%)
Jan 15, 2016 15.52 15.34 15.34 15.34 405,854 -0.53(-3.33%)
Jan 14, 2016 15.26 15.91 14.96 15.87 650,480 +0.71(+4.72%)
Jan 13, 2016 16.32 16.46 14.90 15.15 889,570 -1.01(-6.22%)
Jan 12, 2016 16.29 16.60 15.67 16.16 1,180,765 +0.02(+0.11%)
Jan 11, 2016 15.98 16.46 15.93 16.14 907,316 +0.23(+1.47%)
Jan 08, 2016 16.20 16.40 15.84 15.91 797,080 -0.24(-1.50%)
Jan 07, 2016 15.91 16.32 15.84 16.15 754,975 -0.19(-1.19%)
Jan 06, 2016 16.36 16.60 16.04 16.34 890,124 -0.43(-2.56%)
Jan 05, 2016 16.45 16.82 16.45 16.77 935,068 +0.33(+2.00%)
Jan 04, 2016 16.84 16.88 16.23 16.44 928,892 -0.60(-3.53%)
Dec 31, 2015 17.21 17.04 17.04 17.04 425,939 -0.29(-1.67%)
Dec 30, 2015 17.16 17.51 17.08 17.34 335,986 -0.04(-0.22%)
Dec 29, 2015 17.39 17.53 17.15 17.37 481,344 +0.17(+1.01%)
Dec 28, 2015 17.59 17.64 17.13 17.20 593,009 -0.53(-2.98%)
Dec 24, 2015 17.73 17.73 17.73 17.73 212,161 +0.00(+0.02%)
Dec 23, 2015 17.40 17.75 17.30 17.72 433,154 +0.46(+2.69%)
Dec 22, 2015 17.04 17.38 16.97 17.26 500,558 +0.24(+1.40%)
Dec 21, 2015 17.00 17.12 16.66 17.02 803,297 +0.05(+0.31%)
Dec 18, 2015 17.01 17.23 16.81 16.97 2,215,745 -0.13(-0.79%)
Dec 17, 2015 17.55 17.74 17.10 17.11 1,145,261 -0.45(-2.54%)
Dec 16, 2015 17.43 17.66 17.23 17.55 631,198 +0.09(+0.52%)
Dec 15, 2015 17.81 17.95 17.26 17.46 741,363 +0.06(+0.35%)
Dec 14, 2015 17.82 17.92 17.27 17.40 880,621 -0.60(-3.32%)
Dec 11, 2015 18.47 18.59 17.86 18.00 842,285 -0.83(-4.42%)
Dec 10, 2015 18.46 19.01 18.24 18.83 850,923 +0.18(+0.95%)
Dec 09, 2015 18.63 19.13 18.40 18.65 782,073 +0.03(+0.19%)
Dec 08, 2015 18.07 18.72 18.05 18.62 846,248 -0.02(-0.12%)
Dec 07, 2015 19.28 19.28 18.41 18.64 1,032,090 -0.84(-4.31%)
Dec 04, 2015 19.69 19.90 19.29 19.48 626,738 -0.28(-1.40%)
Dec 03, 2015 20.02 20.15 19.64 19.76 757,854 -0.19(-0.98%)
Dec 02, 2015 20.29 20.32 19.77 19.95 1,029,123 -0.57(-2.77%)
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.