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: 7:00 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 (%)
May 30, 2003 7.701 7.701 7.672 7.672 5,163 -0.06(-0.71%)
May 29, 2003 7.696 7.728 7.696 7.728 5,163 +0.04(+0.57%)
May 28, 2003 7.742 7.742 7.640 7.684 9,294 -0.29(-3.64%)
May 27, 2003 8.050 8.050 7.974 7.974 2,409 -0.09(-1.08%)
May 23, 2003 7.925 8.062 7.925 8.062 7,228 +0.15(+1.91%)
May 22, 2003 7.911 7.911 7.911 7.911 688 +0.01(+0.18%)
May 21, 2003 7.937 7.937 7.896 7.896 2,753 -0.06(-0.69%)
May 20, 2003 7.951 7.951 7.951 7.951 0 +0.00(+0.00%)
May 19, 2003 7.934 7.963 7.934 7.951 2,065 +0.02(+0.26%)
May 16, 2003 7.931 7.931 7.931 7.931 0 +0.00(+0.00%)
May 15, 2003 7.850 7.931 7.850 7.931 15,834 +0.07(+0.92%)
May 14, 2003 7.829 7.858 7.829 7.858 13,080 +0.04(+0.48%)
May 13, 2003 7.820 7.820 7.820 7.820 10,326 -0.01(-0.11%)
May 12, 2003 7.815 7.838 7.800 7.829 6,540 +0.01(+0.15%)
May 09, 2003 7.823 7.823 7.818 7.818 688 -0.02(-0.22%)
May 08, 2003 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
May 07, 2003 7.844 7.844 7.835 7.835 3,786 -0.01(-0.11%)
May 06, 2003 7.867 7.879 7.844 7.844 7,917 -0.04(-0.48%)
May 05, 2003 7.887 7.902 7.881 7.881 2,409 +0.00(+0.00%)
May 02, 2003 7.829 7.881 7.829 7.881 1,376 +0.06(+0.82%)
May 01, 2003 7.832 7.832 7.818 7.818 2,065 -0.02(-0.26%)
Apr 30, 2003 7.873 7.873 7.838 7.838 2,753 -0.05(-0.66%)
Apr 29, 2003 7.759 7.896 7.759 7.890 11,359 +0.13(+1.72%)
Apr 28, 2003 7.722 7.757 7.722 7.757 2,065 +0.06(+0.83%)
Apr 25, 2003 7.669 7.698 7.669 7.693 5,851 +0.01(+0.15%)
Apr 24, 2003 7.667 7.681 7.667 7.681 1,376 +0.02(+0.30%)
Apr 23, 2003 7.640 7.658 7.640 7.658 4,819 +0.04(+0.53%)
Apr 22, 2003 7.728 7.733 7.617 7.617 7,572 -0.13(-1.65%)
Apr 21, 2003 7.664 7.745 7.664 7.745 3,786 +0.09(+1.14%)
Apr 17, 2003 7.684 7.684 7.658 7.658 1,721 -0.05(-0.60%)
Apr 16, 2003 7.730 7.730 7.704 7.704 1,032 -0.03(-0.45%)
Apr 15, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Apr 14, 2003 7.669 7.739 7.669 7.739 4,130 +0.10(+1.29%)
Apr 11, 2003 7.661 7.661 7.640 7.640 1,376 -0.03(-0.38%)
Apr 10, 2003 7.669 7.669 7.669 7.669 344 -0.01(-0.08%)
Apr 09, 2003 7.675 7.675 7.675 7.675 344 -0.01(-0.19%)
Apr 08, 2003 7.611 7.690 7.597 7.690 10,326 +0.05(+0.61%)
Apr 07, 2003 7.658 7.658 7.643 7.643 1,721 +0.05(+0.61%)
Apr 04, 2003 7.576 7.597 7.553 7.597 7,228 +0.00(+0.00%)
Apr 03, 2003 7.640 7.640 7.597 7.597 3,442 -0.07(-0.95%)
Apr 02, 2003 7.669 7.669 7.669 7.669 0 +0.00(+0.00%)
Apr 01, 2003 7.568 7.669 7.568 7.669 4,130 +0.07(+0.96%)
Mar 31, 2003 7.582 7.640 7.582 7.597 6,884 -0.00(-0.04%)
Mar 28, 2003 7.693 7.742 7.559 7.600 9,638 -0.11(-1.43%)
Mar 27, 2003 7.728 7.757 7.684 7.710 12,392 +0.01(+0.15%)
Mar 26, 2003 7.527 7.728 7.524 7.698 14,457 +0.17(+2.20%)
Mar 25, 2003 7.559 7.559 7.524 7.533 3,442 -0.05(-0.65%)
Mar 24, 2003 7.553 7.582 7.553 7.582 4,819 +0.03(+0.35%)
Mar 21, 2003 7.556 7.556 7.556 7.556 4,130 -0.00(-0.04%)
Mar 20, 2003 7.559 7.559 7.559 7.559 1,376 +0.01(+0.08%)
Mar 19, 2003 7.672 7.672 7.553 7.553 5,163 -0.15(-1.89%)
Mar 18, 2003 7.728 7.728 7.698 7.698 3,098 -0.09(-1.19%)
Mar 17, 2003 7.568 7.791 7.568 7.791 15,145 +0.24(+3.15%)
Mar 14, 2003 7.687 7.687 7.504 7.553 6,884 -0.17(-2.26%)
Mar 13, 2003 7.925 7.925 7.728 7.728 11,703 -0.19(-2.35%)
Mar 12, 2003 7.768 7.913 7.768 7.913 3,442 +0.17(+2.14%)
Mar 11, 2003 7.742 7.754 7.655 7.748 4,819 +0.05(+0.64%)
Mar 10, 2003 7.669 7.698 7.507 7.698 24,439 +0.00(+0.00%)
Mar 07, 2003 7.916 7.960 7.698 7.698 13,768 -0.19(-2.39%)
Mar 06, 2003 7.768 7.887 7.728 7.887 9,982 +0.13(+1.69%)
Mar 05, 2003 7.698 7.757 7.539 7.757 36,143 +0.06(+0.75%)
Mar 04, 2003 7.911 7.911 7.698 7.698 19,965 -0.19(-2.39%)
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.