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 (%)
Sep 30, 2010	2.198	2.212	2.151	2.198	13,142	+0.04(+1.81%)
Sep 29, 2010	2.132	2.172	2.124	2.159	666,321	+0.01(+0.62%)
Sep 28, 2010	2.108	2.159	2.058	2.146	527,850	+0.05(+2.16%)
Sep 27, 2010	2.090	2.111	2.066	2.100	398,987	+0.01(+0.51%)
Sep 24, 2010	2.034	2.090	2.023	2.090	402,071	+0.09(+4.53%)
Sep 23, 2010	2.026	2.050	1.988	1.999	4,393	-0.07(-3.18%)
Sep 22, 2010	2.079	2.090	2.039	2.065	1,047,087	-0.03(-1.32%)
Sep 21, 2010	2.092	2.100	2.031	2.092	1,023,121	-0.01(-0.38%)
Sep 20, 2010	2.058	2.106	2.039	2.100	664,963	+0.04(+2.07%)
Sep 17, 2010	2.058	2.082	2.002	2.058	1,502,826	-0.05(-2.28%)
Sep 15, 2010	2.164	2.164	2.082	2.106	730,876	-0.07(-3.30%)
Sep 14, 2010	2.188	2.199	2.148	2.178	871,849	-0.01(-0.49%)
Sep 13, 2010	2.108	2.199	2.103	2.188	1,479,937	+0.10(+4.59%)
Sep 10, 2010	2.063	2.143	2.063	2.092	1,027,015	+0.05(+2.35%)
Sep 09, 2010	2.074	2.074	2.012	2.044	1,630,609	+0.01(+0.39%)
Sep 08, 2010	2.082	2.095	2.034	2.036	1,238,535	-0.03(-1.55%)
Sep 07, 2010	2.068	2.132	2.039	2.068	3,579	-0.01(-0.39%)
Sep 03, 2010	2.063	2.079	2.036	2.076	847,163	+0.04(+1.96%)
Sep 02, 2010	1.996	2.050	1.964	2.036	1,782	+0.02(+1.19%)

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.