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, 2003	7.011	7.171	6.867	7.171	75,778	+0.16(+2.24%)
Feb 27, 2003	7.171	7.171	7.013	7.013	19,132	-0.13(-1.83%)
Feb 26, 2003	7.165	7.171	7.131	7.144	7,127	+0.00(+0.00%)
Feb 25, 2003	7.157	7.184	7.144	7.144	4,501	+0.01(+0.19%)
Feb 24, 2003	7.189	7.189	7.125	7.131	6,752	-0.04(-0.56%)
Feb 21, 2003	7.211	7.211	7.171	7.171	3,001	-0.03(-0.37%)
Feb 20, 2003	7.203	7.203	7.197	7.197	1,500	+0.00(+0.04%)
Feb 19, 2003	7.243	7.243	7.195	7.195	3,376	-0.06(-0.84%)
Feb 18, 2003	7.291	7.304	7.211	7.256	11,254	-0.01(-0.11%)
Feb 14, 2003	7.171	7.264	7.131	7.264	14,255	+0.04(+0.55%)
Feb 13, 2003	7.109	7.277	7.109	7.224	18,757	+0.15(+2.11%)
Feb 12, 2003	7.085	7.136	7.064	7.075	25,884	+0.04(+0.61%)
Feb 11, 2003	7.019	7.032	7.008	7.032	5,627	+0.04(+0.53%)
Feb 10, 2003	6.957	6.995	6.957	6.995	13,505	+0.05(+0.65%)
Feb 07, 2003	6.965	6.973	6.949	6.949	3,376	+0.02(+0.23%)
Feb 06, 2003	6.979	6.979	6.931	6.933	7,127	-0.04(-0.54%)
Feb 05, 2003	7.011	7.032	6.971	6.971	7,878	-0.01(-0.08%)
Feb 04, 2003	6.971	6.976	6.971	6.976	1,875	+0.02(+0.27%)

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.