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 (%)
Dec 31, 2007 6.680 6.786 6.616 6.648 1,090,614 -0.03(-0.48%)
Dec 28, 2007 6.664 6.754 6.642 6.680 1,026,460 +0.03(+0.40%)
Dec 27, 2007 6.765 6.765 6.610 6.653 1,184,781 -0.10(-1.46%)
Dec 26, 2007 6.850 6.997 6.722 6.752 845,254 -0.10(-1.44%)
Dec 24, 2007 6.640 6.925 6.576 6.850 660,296 +0.26(+3.92%)
Dec 21, 2007 6.520 6.632 6.346 6.592 4,288,549 +0.06(+0.94%)
Dec 20, 2007 6.496 6.552 6.245 6.530 1,101,494 +0.04(+0.66%)
Dec 19, 2007 6.317 6.528 6.123 6.488 297,883 +0.21(+3.40%)
Dec 18, 2007 6.493 6.493 6.259 6.275 290,567 -0.05(-0.84%)
Dec 17, 2007 6.189 6.402 6.141 6.328 760,091 +0.14(+2.33%)
Dec 14, 2007 6.027 6.354 6.027 6.184 1,390,749 +0.30(+5.07%)
Dec 13, 2007 5.864 5.907 5.843 5.885 432,193 -0.09(-1.56%)
Dec 12, 2007 5.704 6.003 5.664 5.979 1,179,578 +0.31(+5.44%)
Dec 11, 2007 5.699 5.731 5.624 5.670 525,235 -0.02(-0.36%)
Dec 10, 2007 5.731 5.731 5.659 5.691 463,708 -0.03(-0.47%)
Dec 07, 2007 5.771 5.797 5.664 5.717 399,179 -0.03(-0.46%)
Dec 06, 2007 5.797 5.819 5.712 5.744 1,172,776 -0.05(-0.92%)
Dec 05, 2007 5.824 5.917 5.667 5.797 1,384,746 -0.05(-0.87%)
Dec 04, 2007 5.811 5.848 5.712 5.848 1,132,258 -0.02(-0.27%)
Dec 03, 2007 5.869 5.931 5.797 5.864 2,755,236 -0.01(-0.09%)
Nov 30, 2007 5.811 5.888 5.811 5.869 1,683,380 +0.11(+1.85%)
Nov 29, 2007 5.733 5.787 5.704 5.763 1,024,584 +0.03(+0.51%)
Nov 28, 2007 5.707 5.864 5.704 5.733 2,803,633 +0.00(+0.05%)
Nov 27, 2007 5.771 5.781 5.661 5.731 1,193,785 -0.04(-0.74%)
Nov 26, 2007 5.864 5.864 5.717 5.773 1,268,819 -0.05(-0.87%)
Nov 23, 2007 5.749 5.827 5.597 5.824 338,777 +0.05(+0.92%)
Nov 21, 2007 5.733 5.797 5.587 5.771 2,380,818 -0.03(-0.51%)
Nov 20, 2007 5.840 5.891 5.763 5.800 1,670,999 -0.04(-0.68%)
Nov 19, 2007 5.757 5.888 5.587 5.840 1,797,806 +0.06(+1.06%)
Nov 16, 2007 5.797 5.904 5.494 5.779 1,957,628 +0.05(+0.93%)
Nov 15, 2007 5.816 5.835 5.616 5.725 649,791 -0.13(-2.19%)
Nov 14, 2007 5.760 5.928 5.720 5.853 619,778 +0.02(+0.37%)
Nov 13, 2007 5.765 5.957 5.717 5.832 1,262,816 -0.02(-0.41%)
Nov 12, 2007 6.064 6.064 5.797 5.856 722,604 -0.11(-1.79%)
Nov 09, 2007 5.875 5.963 5.781 5.963 480,590 +0.09(+1.50%)
Nov 08, 2007 6.011 6.051 5.797 5.875 1,588,087 -0.10(-1.61%)
Nov 07, 2007 6.013 6.128 5.869 5.971 573,257 -0.09(-1.50%)
Nov 06, 2007 5.931 6.203 5.931 6.061 1,590,338 +0.20(+3.36%)
Nov 05, 2007 5.387 6.019 5.387 5.864 1,170,525 -0.12(-2.00%)
Nov 02, 2007 5.893 6.131 5.851 5.984 841,877 +0.09(+1.58%)
Nov 01, 2007 5.891 5.984 5.864 5.891 1,489,793 -0.19(-3.07%)
Oct 31, 2007 6.197 6.224 5.997 6.077 1,503,674 +0.01(+0.22%)
Oct 30, 2007 6.240 6.317 5.837 6.064 1,436,144 -0.17(-2.78%)
Oct 29, 2007 6.461 6.570 6.184 6.237 1,663,871 -0.09(-1.39%)
Oct 26, 2007 6.096 6.629 6.096 6.325 3,603,491 +0.41(+6.89%)
Oct 25, 2007 5.611 5.989 5.611 5.917 2,773,244 +0.35(+6.32%)
Oct 24, 2007 5.398 5.571 5.278 5.566 4,222,144 +0.17(+3.11%)
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.