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 (%)
Feb 28, 2020	15.90	16.77	15.77	16.34	1,909,574	-0.10(-0.59%)
Feb 27, 2020	16.51	17.29	15.93	16.43	1,935,831	-0.39(-2.29%)
Feb 26, 2020	17.89	17.93	16.82	16.82	1,822,866	-0.95(-5.32%)
Feb 25, 2020	18.45	18.53	17.50	17.77	1,004,168	-0.67(-3.61%)
Feb 24, 2020	18.78	18.92	18.39	18.43	1,285,243	-0.84(-4.38%)
Feb 21, 2020	19.42	19.42	18.59	19.28	1,433,852	-0.34(-1.71%)
Feb 20, 2020	18.58	19.92	18.28	19.61	2,493,390	+0.50(+2.60%)
Feb 19, 2020	18.68	19.19	18.50	19.11	1,336,283	+0.53(+2.86%)
Feb 18, 2020	18.84	19.00	18.48	18.58	1,057,806	-0.34(-1.77%)
Feb 14, 2020	19.14	19.23	18.75	18.92	588,705	-0.18(-0.94%)
Feb 13, 2020	19.29	19.57	19.01	19.10	783,583	-0.27(-1.41%)
Feb 12, 2020	19.81	19.94	19.26	19.37	799,595	-0.23(-1.20%)
Feb 11, 2020	19.69	19.87	19.44	19.61	709,882	+0.13(+0.69%)
Feb 10, 2020	18.86	19.84	18.73	19.47	1,201,347	+0.51(+2.68%)
Feb 07, 2020	18.73	19.08	18.55	18.96	758,772	+0.15(+0.80%)
Feb 06, 2020	19.38	19.49	18.78	18.81	935,777	-0.56(-2.91%)
Feb 05, 2020	19.09	19.52	19.09	19.38	870,343	+0.54(+2.88%)
Feb 04, 2020	19.18	19.32	18.69	18.83	1,012,740	-0.30(-1.58%)

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.