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 29, 2012	7.431	7.541	7.226	7.253	8,245,929	-0.13(-1.77%)
Feb 28, 2012	7.794	7.836	7.335	7.383	9,168,746	-0.48(-6.10%)
Feb 27, 2012	7.852	7.890	7.775	7.863	5,642,002	-0.07(-0.87%)
Feb 24, 2012	7.919	7.956	7.826	7.932	5,671,040	-0.00(-0.03%)
Feb 23, 2012	7.876	7.972	7.730	7.935	13,238,902	+0.08(+1.05%)
Feb 22, 2012	7.946	8.026	7.845	7.852	7,282,006	+0.01(+0.10%)
Feb 21, 2012	7.770	7.895	7.762	7.844	8,231,039	+0.11(+1.38%)
Feb 17, 2012	7.810	7.850	7.522	7.738	13,046,291	-0.05(-0.58%)
Feb 16, 2012	7.365	8.020	7.279	7.783	25,783,848	+0.43(+5.80%)
Feb 15, 2012	7.445	7.506	7.303	7.357	6,105,238	-0.01(-0.07%)
Feb 14, 2012	7.410	7.450	7.239	7.362	12,235,593	+0.18(+2.45%)
Feb 13, 2012	7.333	7.434	6.970	7.186	11,326,485	-0.04(-0.52%)
Feb 10, 2012	7.391	7.439	7.189	7.223	4,541,566	-0.27(-3.63%)
Feb 09, 2012	7.463	7.530	7.237	7.495	5,492,348	+0.08(+1.08%)
Feb 08, 2012	7.354	7.450	7.199	7.415	7,737,636	+0.06(+0.83%)
Feb 07, 2012	7.378	7.426	7.229	7.354	5,121,655	+0.01(+0.11%)
Feb 06, 2012	7.162	7.362	7.093	7.346	4,376,218	+0.21(+2.87%)
Feb 03, 2012	7.178	7.218	7.101	7.141	6,134,906	+0.08(+1.17%)
Feb 02, 2012	6.834	7.085	6.810	7.058	4,995,771	+0.24(+3.52%)

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.