Indicators

Cvr Energy Inc (NY: CVI )

23.36 -0.05 (-0.21%)

Streaming Delayed Price Updated: 2:44 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	2.396	2.411	2.344	2.396	12,058	+0.04(+1.81%)
Sep 29, 2010	2.324	2.368	2.315	2.353	611,364	+0.01(+0.62%)
Sep 28, 2010	2.298	2.353	2.243	2.339	484,314	+0.05(+2.16%)
Sep 27, 2010	2.278	2.300	2.251	2.289	366,079	+0.01(+0.51%)
Sep 24, 2010	2.217	2.278	2.205	2.278	368,909	+0.10(+4.53%)
Sep 23, 2010	2.208	2.234	2.167	2.179	4,030	-0.07(-3.18%)
Sep 22, 2010	2.266	2.278	2.222	2.250	960,725	-0.03(-1.32%)
Sep 21, 2010	2.280	2.289	2.214	2.280	938,735	-0.01(-0.38%)
Sep 20, 2010	2.243	2.295	2.222	2.289	610,118	+0.05(+2.07%)
Sep 17, 2010	2.243	2.269	2.182	2.243	1,378,875	-0.05(-2.28%)
Sep 15, 2010	2.359	2.359	2.269	2.295	670,595	-0.08(-3.30%)
Sep 14, 2010	2.385	2.397	2.341	2.373	799,941	-0.01(-0.49%)
Sep 13, 2010	2.298	2.397	2.292	2.385	1,357,874	+0.10(+4.59%)
Sep 10, 2010	2.249	2.336	2.249	2.280	942,309	+0.05(+2.35%)
Sep 09, 2010	2.260	2.260	2.193	2.228	1,496,118	+0.01(+0.39%)
Sep 08, 2010	2.269	2.283	2.217	2.219	1,136,383	-0.03(-1.55%)
Sep 07, 2010	2.254	2.324	2.222	2.254	3,283	-0.01(-0.38%)
Sep 03, 2010	2.249	2.266	2.219	2.263	777,291	+0.04(+1.96%)
Sep 02, 2010	2.176	2.234	2.141	2.219	1,635	+0.03(+1.19%)

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.