Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.637	6.637	6.637	6.637	1,125	+0.01(+0.16%)
Nov 27, 2002	6.621	6.626	6.621	6.626	1,875	+0.01(+0.08%)
Nov 26, 2002	6.600	6.621	6.600	6.621	4,502	-0.23(-3.38%)
Nov 25, 2002	6.816	6.853	6.816	6.853	2,626	+0.04(+0.55%)
Nov 22, 2002	6.797	6.816	6.797	6.816	4,126	+0.01(+0.08%)
Nov 21, 2002	6.829	6.829	6.810	6.810	4,502	-0.00(-0.04%)
Nov 20, 2002	6.850	6.850	6.813	6.813	3,001	-0.01(-0.16%)
Nov 19, 2002	6.824	6.824	6.824	6.824	750	+0.02(+0.31%)
Nov 18, 2002	6.810	6.810	6.802	6.802	1,125	+0.00(+0.00%)
Nov 15, 2002	6.744	6.802	6.744	6.802	16,132	+0.07(+1.11%)
Nov 14, 2002	6.730	6.733	6.728	6.728	7,878	-0.01(-0.20%)
Nov 13, 2002	6.749	6.749	6.741	6.741	1,875	-0.01(-0.12%)
Nov 12, 2002	6.744	6.749	6.696	6.749	10,879	+0.02(+0.28%)
Nov 11, 2002	6.717	6.730	6.717	6.730	2,251	+0.03(+0.52%)
Nov 08, 2002	6.709	6.709	6.696	6.696	1,500	+0.00(+0.00%)
Nov 07, 2002	6.696	6.696	6.696	6.696	0	+0.00(+0.00%)
Nov 06, 2002	6.696	6.696	6.696	6.696	375	-0.01(-0.12%)
Nov 05, 2002	6.704	6.704	6.704	6.704	1,875	-0.01(-0.20%)
Nov 04, 2002	6.613	6.717	6.613	6.717	3,001	+0.10(+1.57%)

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.