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: 4:10 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 (%)
May 24, 2011 5.422 5.442 5.233 5.331 17,720,716 +0.06(+1.21%)
May 23, 2011 5.222 5.278 5.102 5.267 5,685,816 -0.10(-1.79%)
May 20, 2011 5.350 5.403 5.259 5.363 5,067,035 -0.01(-0.25%)
May 19, 2011 5.393 5.411 5.243 5.377 6,696,970 +0.05(+1.00%)
May 18, 2011 4.971 5.401 4.971 5.323 11,329,417 +0.42(+8.59%)
May 17, 2011 4.915 5.097 4.878 4.902 10,428,135 -0.06(-1.13%)
May 16, 2011 5.099 5.171 4.939 4.958 9,151,638 -0.18(-3.48%)
May 13, 2011 5.211 5.331 5.091 5.137 6,429,620 -0.06(-1.08%)
May 12, 2011 5.286 5.286 5.057 5.193 13,345,288 -0.13(-2.50%)
May 11, 2011 5.523 5.534 5.273 5.326 7,324,405 -0.24(-4.31%)
May 10, 2011 5.491 5.864 5.491 5.566 12,281,505 +0.01(+0.14%)
May 09, 2011 5.249 5.563 5.185 5.558 8,925,284 +0.28(+5.30%)
May 06, 2011 5.286 5.502 5.217 5.278 8,031,092 +0.11(+2.22%)
May 05, 2011 5.129 5.350 5.035 5.163 8,230,631 -0.05(-0.87%)
May 04, 2011 5.254 5.275 5.065 5.209 8,340,421 -0.05(-1.01%)
May 03, 2011 5.606 5.622 5.225 5.262 13,050,766 -0.38(-6.80%)
May 02, 2011 5.682 5.971 5.619 5.646 5,721,559 -0.28(-4.72%)
Apr 29, 2011 5.899 5.950 5.848 5.926 3,633,916 +0.02(+0.36%)
Apr 28, 2011 5.798 5.984 5.755 5.904 5,821,858 +0.07(+1.28%)
Apr 27, 2011 5.867 5.880 5.566 5.830 9,551,054 -0.01(-0.18%)
Apr 26, 2011 6.198 6.198 5.795 5.840 10,311,803 -0.34(-5.56%)
Apr 25, 2011 6.254 6.262 6.102 6.184 4,920,148 +0.03(+0.56%)
Apr 21, 2011 6.272 6.288 6.120 6.150 4,196,695 -0.05(-0.82%)
Apr 20, 2011 6.275 6.320 6.158 6.200 5,684,567 +0.11(+1.84%)
Apr 19, 2011 6.144 6.179 5.872 6.088 9,362,083 -0.05(-0.74%)
Apr 18, 2011 6.144 6.198 5.995 6.134 6,458,596 -0.14(-2.25%)
Apr 15, 2011 6.070 6.278 6.038 6.275 10,559,754 +0.28(+4.72%)
Apr 14, 2011 5.907 6.022 5.846 5.992 4,417,100 +0.04(+0.67%)
Apr 13, 2011 5.657 5.960 5.633 5.952 7,463,005 +0.33(+5.88%)
Apr 12, 2011 5.782 5.846 5.467 5.622 10,253,540 -0.27(-4.66%)
Apr 11, 2011 6.126 6.142 5.883 5.896 6,048,388 -0.23(-3.78%)
Apr 08, 2011 6.278 6.376 6.025 6.128 9,092,336 -0.11(-1.79%)
Apr 07, 2011 6.379 6.400 6.139 6.240 5,407,940 -0.15(-2.38%)
Apr 06, 2011 6.403 6.499 6.296 6.392 7,444,867 +0.05(+0.84%)
Apr 05, 2011 6.288 6.406 6.232 6.339 4,095,279 +0.05(+0.76%)
Apr 04, 2011 6.366 6.374 6.224 6.291 4,178,118 -0.02(-0.38%)
Apr 01, 2011 6.224 6.406 6.211 6.315 7,426,800 +0.14(+2.29%)
Mar 31, 2011 6.128 6.179 6.027 6.174 5,790,567 +0.08(+1.36%)
Mar 30, 2011 6.027 6.128 5.963 6.091 5,452,657 +0.18(+3.02%)
Mar 29, 2011 5.912 5.944 5.731 5.912 5,567,319 +0.00(+0.00%)
Mar 28, 2011 5.939 6.046 5.867 5.912 5,739,454 +0.01(+0.09%)
Mar 25, 2011 5.667 5.958 5.635 5.907 8,227,562 +0.26(+4.63%)
Mar 24, 2011 5.550 5.683 5.422 5.646 7,838,392 +0.14(+2.62%)
Mar 23, 2011 5.491 5.598 5.377 5.502 6,252,541 +0.01(+0.10%)
Mar 22, 2011 5.545 5.614 5.414 5.497 5,421,325 -0.04(-0.67%)
Mar 21, 2011 5.409 5.587 5.403 5.534 7,608,606 +0.39(+7.62%)
Mar 18, 2011 5.358 5.387 5.126 5.142 14,199,366 -0.06(-1.18%)
Mar 17, 2011 5.198 5.254 5.089 5.203 5,182,854 +0.13(+2.63%)
Mar 16, 2011 5.177 5.305 4.966 5.070 8,482,705 -0.11(-2.06%)
Mar 15, 2011 5.227 5.369 5.123 5.177 11,480,184 -0.19(-3.57%)
Mar 14, 2011 5.313 5.510 5.187 5.369 7,737,753 -0.01(-0.15%)
Mar 11, 2011 4.883 5.457 4.878 5.377 10,866,059 +0.46(+9.44%)
Mar 10, 2011 5.137 5.139 4.851 4.913 12,375,167 -0.31(-6.02%)
Mar 09, 2011 5.126 5.294 5.118 5.227 9,589,116 +0.08(+1.61%)
Mar 08, 2011 5.451 5.451 5.145 5.145 12,110,151 -0.19(-3.55%)
Mar 07, 2011 5.547 5.574 5.198 5.334 8,297,999 -0.17(-3.05%)
Mar 04, 2011 5.465 5.747 5.458 5.502 16,113,595 +0.06(+1.08%)
Mar 03, 2011 4.921 5.710 4.921 5.443 20,422,728 +0.71(+14.91%)
Mar 02, 2011 4.835 5.075 4.684 4.737 12,015,179 -0.10(-1.99%)
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.