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

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 6.957 7.011 6.957 6.971 7,502 -0.00(-0.04%)
Mar 28, 2003 7.059 7.104 6.936 6.973 10,504 -0.10(-1.43%)
Mar 27, 2003 7.091 7.117 7.051 7.075 13,505 +0.01(+0.15%)
Mar 26, 2003 6.907 7.091 6.904 7.064 15,756 +0.15(+2.20%)
Mar 25, 2003 6.936 6.936 6.904 6.912 3,751 -0.05(-0.65%)
Mar 24, 2003 6.931 6.957 6.931 6.957 5,252 +0.02(+0.35%)
Mar 21, 2003 6.933 6.933 6.933 6.933 4,501 -0.00(-0.04%)
Mar 20, 2003 6.936 6.936 6.936 6.936 1,500 +0.01(+0.08%)
Mar 19, 2003 7.040 7.040 6.931 6.931 5,627 -0.13(-1.89%)
Mar 18, 2003 7.091 7.091 7.064 7.064 3,376 -0.09(-1.19%)
Mar 17, 2003 6.944 7.149 6.944 7.149 16,506 +0.22(+3.15%)
Mar 14, 2003 7.053 7.053 6.885 6.931 7,502 -0.16(-2.26%)
Mar 13, 2003 7.272 7.272 7.091 7.091 12,754 -0.17(-2.35%)
Mar 12, 2003 7.128 7.261 7.128 7.261 3,751 +0.15(+2.14%)
Mar 11, 2003 7.104 7.115 7.024 7.109 5,252 +0.05(+0.64%)
Mar 10, 2003 7.037 7.064 6.888 7.064 26,635 +0.00(+0.00%)
Mar 07, 2003 7.264 7.304 7.064 7.064 15,005 -0.17(-2.39%)
Mar 06, 2003 7.128 7.237 7.091 7.237 10,879 +0.12(+1.69%)
Mar 05, 2003 7.064 7.117 6.917 7.117 39,390 +0.05(+0.75%)
Mar 04, 2003 7.259 7.259 7.064 7.064 21,758 -0.17(-2.39%)
Mar 03, 2003 7.187 7.317 7.117 7.237 45,017 +0.07(+0.93%)
Feb 28, 2003 7.011 7.171 6.867 7.171 75,778 +0.16(+2.24%)
Feb 27, 2003 7.171 7.171 7.013 7.013 19,132 -0.13(-1.83%)
Feb 26, 2003 7.165 7.171 7.131 7.144 7,127 +0.00(+0.00%)
Feb 25, 2003 7.157 7.184 7.144 7.144 4,501 +0.01(+0.19%)
Feb 24, 2003 7.189 7.189 7.125 7.131 6,752 -0.04(-0.56%)
Feb 21, 2003 7.211 7.211 7.171 7.171 3,001 -0.03(-0.37%)
Feb 20, 2003 7.203 7.203 7.197 7.197 1,500 +0.00(+0.04%)
Feb 19, 2003 7.243 7.243 7.195 7.195 3,376 -0.06(-0.84%)
Feb 18, 2003 7.291 7.304 7.211 7.256 11,254 -0.01(-0.11%)
Feb 14, 2003 7.171 7.264 7.131 7.264 14,255 +0.04(+0.55%)
Feb 13, 2003 7.109 7.277 7.109 7.224 18,757 +0.15(+2.11%)
Feb 12, 2003 7.085 7.136 7.064 7.075 25,884 +0.04(+0.61%)
Feb 11, 2003 7.019 7.032 7.008 7.032 5,627 +0.04(+0.53%)
Feb 10, 2003 6.957 6.995 6.957 6.995 13,505 +0.05(+0.65%)
Feb 07, 2003 6.965 6.973 6.949 6.949 3,376 +0.02(+0.23%)
Feb 06, 2003 6.979 6.979 6.931 6.933 7,127 -0.04(-0.54%)
Feb 05, 2003 7.011 7.032 6.971 6.971 7,878 -0.01(-0.08%)
Feb 04, 2003 6.971 6.976 6.971 6.976 1,875 +0.02(+0.27%)
Feb 03, 2003 6.952 6.971 6.952 6.957 8,253 -0.01(-0.19%)
Jan 31, 2003 6.971 6.971 6.971 6.971 750 +0.01(+0.19%)
Jan 30, 2003 6.987 6.987 6.957 6.957 5,627 -0.01(-0.19%)
Jan 29, 2003 6.971 6.971 6.971 6.971 375 +0.01(+0.19%)
Jan 28, 2003 6.957 6.957 6.944 6.957 3,751 +0.01(+0.19%)
Jan 27, 2003 6.944 6.944 6.944 6.944 1,125 -0.01(-0.19%)
Jan 24, 2003 6.987 6.987 6.957 6.957 4,126 -0.02(-0.31%)
Jan 23, 2003 6.949 6.979 6.949 6.979 2,626 +0.04(+0.61%)
Jan 22, 2003 6.944 6.987 6.936 6.936 6,752 -0.02(-0.31%)
Jan 21, 2003 6.984 6.984 6.957 6.957 4,126 +0.00(+0.00%)
Jan 17, 2003 6.965 6.965 6.957 6.957 1,125 -0.01(-0.19%)
Jan 16, 2003 6.957 6.979 6.957 6.971 2,250 +0.03(+0.38%)
Jan 15, 2003 6.984 6.989 6.936 6.944 8,253 -0.04(-0.57%)
Jan 14, 2003 6.949 7.003 6.949 6.984 3,751 +0.04(+0.54%)
Jan 13, 2003 6.955 6.955 6.947 6.947 1,500 -0.01(-0.15%)
Jan 10, 2003 6.957 6.957 6.957 6.957 1,125 +0.01(+0.19%)
Jan 09, 2003 6.955 6.955 6.917 6.944 4,876 -0.01(-0.19%)
Jan 08, 2003 6.917 6.957 6.915 6.957 11,629 +0.06(+0.85%)
Jan 07, 2003 6.917 6.936 6.899 6.899 9,378 -0.01(-0.15%)
Jan 06, 2003 6.931 6.931 6.909 6.909 1,875 -0.03(-0.38%)
Jan 03, 2003 6.931 6.936 6.928 6.936 3,376 +0.02(+0.27%)
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.