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

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2011 8.407 8.425 8.117 8.271 7,496,593 -0.01(-0.07%)
Aug 30, 2011 8.128 8.381 8.033 8.277 9,917,700 +0.10(+1.28%)
Aug 29, 2011 8.015 8.332 7.954 8.172 9,455,430 +0.30(+3.80%)
Aug 26, 2011 7.361 7.925 7.300 7.873 9,708,491 +0.43(+5.78%)
Aug 25, 2011 7.553 7.626 7.231 7.443 7,450,756 +0.02(+0.27%)
Aug 24, 2011 7.210 7.495 7.074 7.422 6,956,577 +0.20(+2.73%)
Aug 23, 2011 6.734 7.231 6.627 7.225 10,501,612 +0.53(+7.94%)
Aug 22, 2011 7.260 7.306 6.664 6.693 15,187,131 -0.41(-5.81%)
Aug 19, 2011 6.934 7.521 6.920 7.106 11,728,984 +0.04(+0.58%)
Aug 18, 2011 7.120 7.251 6.754 7.065 13,069,283 -0.31(-4.14%)
Aug 17, 2011 7.341 7.544 7.242 7.370 6,496,999 +0.12(+1.68%)
Aug 16, 2011 7.405 7.478 7.109 7.248 6,679,534 -0.29(-3.85%)
Aug 15, 2011 7.539 7.762 7.449 7.539 9,895,274 +0.12(+1.65%)
Aug 12, 2011 7.571 7.658 7.344 7.417 7,518,858 +0.01(+0.12%)
Aug 11, 2011 6.626 7.544 6.626 7.408 14,504,150 +0.85(+12.93%)
Aug 10, 2011 6.249 7.024 6.182 6.560 11,133,035 +0.04(+0.67%)
Aug 09, 2011 6.316 6.519 5.851 6.516 14,640,095 +0.67(+11.37%)
Aug 08, 2011 6.316 6.400 5.578 5.851 14,489,091 -0.82(-12.24%)
Aug 05, 2011 6.972 7.016 6.371 6.667 16,719,314 -0.18(-2.63%)
Aug 04, 2011 7.681 7.681 6.844 6.847 15,902,110 -0.60(-8.00%)
Aug 03, 2011 7.623 7.681 7.097 7.443 8,918,573 -0.16(-2.10%)
Aug 02, 2011 7.919 8.152 7.591 7.603 7,291,022 -0.39(-4.87%)
Aug 01, 2011 8.230 8.239 7.745 7.992 5,634,612 +0.19(+2.46%)
Jul 29, 2011 7.428 7.844 7.274 7.800 4,884,501 +0.26(+3.43%)
Jul 28, 2011 7.675 7.774 7.542 7.542 2,609,036 -0.10(-1.29%)
Jul 27, 2011 7.902 7.969 7.585 7.640 4,904,111 -0.34(-4.29%)
Jul 26, 2011 7.960 8.123 7.902 7.983 3,774,093 +0.00(+0.00%)
Jul 25, 2011 7.870 8.137 7.870 7.983 7,726,274 +0.04(+0.48%)
Jul 22, 2011 7.908 7.980 7.908 7.945 3,269,531 +0.04(+0.55%)
Jul 21, 2011 7.789 7.957 7.765 7.902 9,506,775 +0.18(+2.33%)
Jul 20, 2011 7.733 7.844 7.623 7.722 3,540,030 +0.04(+0.49%)
Jul 19, 2011 7.565 7.797 7.556 7.684 6,257,494 +0.24(+3.16%)
Jul 18, 2011 7.620 7.637 7.396 7.449 4,315,810 -0.17(-2.29%)
Jul 15, 2011 7.463 7.675 7.463 7.623 5,677,485 +0.21(+2.78%)
Jul 14, 2011 7.617 7.684 7.263 7.417 5,615,215 -0.13(-1.69%)
Jul 13, 2011 7.515 7.698 7.437 7.544 5,850,733 +0.11(+1.45%)
Jul 12, 2011 7.388 7.608 7.335 7.437 3,705,186 -0.03(-0.35%)
Jul 11, 2011 7.582 7.684 7.327 7.463 6,024,636 -0.28(-3.64%)
Jul 08, 2011 7.518 7.789 7.422 7.745 5,561,096 +0.05(+0.64%)
Jul 07, 2011 7.533 7.855 7.504 7.696 8,537,437 +0.30(+4.09%)
Jul 06, 2011 7.341 7.449 7.260 7.393 5,114,560 +0.01(+0.12%)
Jul 05, 2011 7.338 7.513 7.286 7.385 5,097,838 +0.10(+1.36%)
Jul 01, 2011 7.149 7.327 6.998 7.286 5,594,978 +0.13(+1.87%)
Jun 30, 2011 7.091 7.271 7.085 7.152 5,967,198 +0.15(+2.07%)
Jun 29, 2011 6.975 7.193 6.775 7.007 6,627,436 +0.08(+1.22%)
Jun 28, 2011 6.682 7.010 6.664 6.923 6,930,653 +0.27(+4.02%)
Jun 27, 2011 6.592 6.744 6.536 6.656 7,031,817 +0.03(+0.53%)
Jun 24, 2011 7.146 7.158 6.426 6.621 41,079,848 -0.45(-6.33%)
Jun 23, 2011 6.844 7.091 6.626 7.068 9,053,960 +0.06(+0.79%)
Jun 22, 2011 6.833 7.231 6.833 7.013 16,356,952 +0.24(+3.61%)
Jun 21, 2011 6.629 6.897 6.626 6.769 9,290,756 +0.21(+3.23%)
Jun 20, 2011 6.449 6.560 6.438 6.557 5,943,715 +0.06(+0.89%)
Jun 17, 2011 6.615 6.693 6.356 6.499 12,433,868 -0.06(-0.93%)
Jun 16, 2011 6.475 6.609 6.385 6.560 12,393,583 +0.08(+1.16%)
Jun 15, 2011 6.475 6.786 6.414 6.484 13,715,183 -0.12(-1.85%)
Jun 14, 2011 6.391 6.714 6.377 6.606 15,047,912 +0.37(+5.96%)
Jun 13, 2011 6.098 6.388 6.043 6.234 14,018,625 +0.15(+2.53%)
Jun 10, 2011 6.011 6.109 5.903 6.080 8,197,312 -0.03(-0.48%)
Jun 09, 2011 6.031 6.226 6.008 6.109 6,183,516 +0.10(+1.69%)
Jun 08, 2011 6.083 6.144 5.958 6.008 5,939,712 -0.07(-1.15%)
Jun 07, 2011 5.883 6.138 5.877 6.077 7,615,926 +0.25(+4.24%)
Jun 06, 2011 6.194 6.208 5.819 5.830 6,626,943 -0.36(-5.77%)
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.