Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.70 11.92 11.43 11.87 990,308 +0.14(+1.15%)
Sep 29, 2021 11.90 11.92 11.55 11.74 1,052,653 +0.00(+0.00%)
Sep 28, 2021 12.04 12.05 11.55 11.74 1,046,702 -0.11(-0.96%)
Sep 27, 2021 11.38 11.95 11.30 11.85 1,248,854 +0.71(+6.40%)
Sep 24, 2021 10.78 11.25 10.70 11.14 882,956 +0.21(+1.96%)
Sep 23, 2021 10.36 10.93 10.28 10.93 1,548,854 +0.62(+6.02%)
Sep 22, 2021 9.715 10.56 9.704 10.31 1,527,468 +0.76(+7.99%)
Sep 21, 2021 9.536 9.579 9.152 9.544 825,769 +0.19(+2.06%)
Sep 20, 2021 9.415 9.650 9.152 9.351 991,685 -0.56(-5.68%)
Sep 17, 2021 9.800 10.04 9.732 9.914 1,850,744 +0.06(+0.58%)
Sep 16, 2021 10.06 10.06 9.789 9.857 733,191 -0.26(-2.54%)
Sep 15, 2021 9.957 10.23 9.957 10.11 809,688 +0.35(+3.58%)
Sep 14, 2021 10.09 10.14 9.729 9.764 957,923 -0.15(-1.51%)
Sep 13, 2021 9.665 10.02 9.636 9.914 943,581 +0.39(+4.12%)
Sep 10, 2021 9.786 9.786 9.330 9.522 611,150 -0.01(-0.15%)
Sep 09, 2021 9.401 9.729 9.273 9.536 785,446 -0.02(-0.22%)
Sep 08, 2021 10.11 10.20 9.501 9.558 843,810 -0.48(-4.76%)
Sep 07, 2021 9.636 10.16 9.636 10.04 730,289 +0.24(+2.47%)
Sep 03, 2021 9.928 10.10 9.693 9.793 656,401 -0.11(-1.08%)
Sep 02, 2021 9.985 10.13 9.786 9.900 1,189,399 +0.05(+0.51%)
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.