Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Energy Inc (NY: CVI )

29.70 +0.31 (+1.05%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 9, 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 (%)
Mar 31, 2021 11.52 11.64 11.28 11.45 818,339 -0.17(-1.44%)
Mar 30, 2021 11.74 11.99 11.49 11.62 1,093,399 -0.30(-2.50%)
Mar 29, 2021 12.12 12.21 11.80 11.92 1,057,502 -0.47(-3.81%)
Mar 26, 2021 12.46 12.65 12.09 12.39 665,646 +0.08(+0.68%)
Mar 25, 2021 11.82 12.43 11.44 12.30 1,066,458 +0.29(+2.38%)
Mar 24, 2021 12.44 12.79 12.01 12.02 781,747 +0.01(+0.05%)
Mar 23, 2021 12.24 12.50 11.94 12.01 674,622 -0.63(-4.96%)
Mar 22, 2021 12.88 12.96 12.39 12.64 908,227 -0.29(-2.26%)
Mar 19, 2021 12.87 13.17 12.42 12.93 1,883,374 +0.20(+1.55%)
Mar 18, 2021 14.14 14.18 12.64 12.73 1,671,437 -1.59(-11.09%)
Mar 17, 2021 14.50 14.59 13.97 14.32 706,757 -0.16(-1.11%)
Mar 16, 2021 14.93 15.00 14.45 14.48 728,258 -0.66(-4.38%)
Mar 15, 2021 15.28 15.28 14.69 15.15 825,210 -0.20(-1.32%)
Mar 12, 2021 15.64 16.08 15.06 15.35 720,754 -0.20(-1.27%)
Mar 11, 2021 14.82 16.13 14.69 15.55 2,097,165 +0.87(+5.94%)
Mar 10, 2021 13.76 14.76 13.56 14.67 791,814 +0.82(+5.95%)
Mar 09, 2021 14.33 14.64 13.83 13.85 898,267 -0.60(-4.17%)
Mar 08, 2021 14.75 14.98 14.28 14.45 1,580,872 -0.07(-0.45%)
Mar 05, 2021 14.63 15.12 13.74 14.52 1,210,692 +0.29(+2.06%)
Mar 04, 2021 13.75 14.26 13.56 14.23 1,533,025 +0.67(+4.93%)
Mar 03, 2021 13.12 13.97 13.09 13.56 819,207 +0.59(+4.51%)
Mar 02, 2021 13.09 13.46 12.96 12.97 601,735 -0.18(-1.36%)
Mar 01, 2021 13.67 13.81 12.87 13.15 941,648 -0.03(-0.23%)
Feb 26, 2021 13.46 13.71 12.71 13.18 973,679 -0.54(-3.96%)
Feb 25, 2021 13.81 14.06 13.41 13.73 845,567 -0.13(-0.95%)
Feb 24, 2021 14.15 14.40 13.70 13.86 1,861,234 -0.62(-4.29%)
Feb 23, 2021 14.59 15.12 12.97 14.48 2,278,605 -0.15(-1.02%)
Feb 22, 2021 14.16 14.90 13.95 14.63 1,524,729 +0.96(+6.99%)
Feb 19, 2021 12.73 13.71 12.73 13.67 872,007 +1.04(+8.22%)
Feb 18, 2021 12.84 13.02 12.41 12.63 770,124 -0.32(-2.49%)
Feb 17, 2021 12.98 13.13 12.70 12.96 1,105,413 +0.35(+2.75%)
Feb 16, 2021 11.94 12.76 11.93 12.61 1,286,642 +0.90(+7.70%)
Feb 12, 2021 11.29 11.72 11.29 11.71 657,439 +0.27(+2.40%)
Feb 11, 2021 11.28 11.52 11.13 11.43 984,957 +0.07(+0.58%)
Feb 10, 2021 11.06 11.46 10.98 11.37 831,751 +0.37(+3.37%)
Feb 09, 2021 11.28 11.28 10.81 11.00 687,280 -0.42(-3.66%)
Feb 08, 2021 11.16 11.48 11.06 11.41 566,702 +0.48(+4.42%)
Feb 05, 2021 11.04 11.16 10.84 10.93 419,755 +0.04(+0.38%)
Feb 04, 2021 10.87 11.00 10.59 10.89 622,945 +0.19(+1.73%)
Feb 03, 2021 10.25 10.72 10.20 10.70 1,091,286 +0.50(+4.92%)
Feb 02, 2021 10.42 10.60 10.17 10.20 1,015,263 +0.09(+0.89%)
Feb 01, 2021 10.38 10.47 9.815 10.11 768,419 -0.10(-0.94%)
Jan 29, 2021 10.81 11.25 10.15 10.21 950,397 -0.77(-7.02%)
Jan 28, 2021 11.58 11.99 10.73 10.98 1,011,729 -0.51(-4.42%)
Jan 27, 2021 10.60 11.93 10.48 11.49 1,739,660 +0.63(+5.77%)
Jan 26, 2021 11.34 11.78 10.85 10.86 836,651 -0.43(-3.81%)
Jan 25, 2021 11.05 11.34 10.63 11.29 1,001,583 +0.08(+0.75%)
Jan 22, 2021 10.82 11.22 10.72 11.21 614,223 +0.05(+0.43%)
Jan 21, 2021 11.71 11.87 10.93 11.16 832,520 -0.56(-4.74%)
Jan 20, 2021 11.64 11.76 11.28 11.71 1,064,034 +0.14(+1.24%)
Jan 19, 2021 11.34 11.62 11.25 11.57 1,282,863 +0.53(+4.76%)
Jan 15, 2021 10.94 11.27 10.79 11.04 1,109,020 -0.07(-0.64%)
Jan 14, 2021 10.31 11.22 10.27 11.12 1,147,712 +0.85(+8.26%)
Jan 13, 2021 10.64 10.65 10.12 10.27 804,497 -0.42(-3.96%)
Jan 12, 2021 10.30 10.78 10.07 10.69 1,377,638 +0.57(+5.66%)
Jan 11, 2021 9.319 10.13 9.218 10.12 1,000,344 +0.44(+4.50%)
Jan 08, 2021 9.737 10.38 9.552 9.684 2,285,877 +0.08(+0.87%)
Jan 07, 2021 9.301 9.719 8.979 9.600 1,350,054 +0.40(+4.35%)
Jan 06, 2021 9.594 9.654 8.901 9.200 968,800 -0.10(-1.03%)
Jan 05, 2021 8.967 9.642 8.967 9.296 1,076,861 +0.45(+5.13%)
Jan 04, 2021 8.991 9.361 8.776 8.842 783,645 -0.05(-0.60%)
Dec 31, 2020 8.896 8.896 8.896 1,249,445 -0.22(-2.42%)
Dec 30, 2020 8.746 9.170 8.746 9.116 1,249,445 +0.38(+4.30%)
Dec 29, 2020 8.806 8.907 8.484 8.740 793,950 +0.01(+0.14%)
Dec 28, 2020 8.848 9.152 8.722 8.728 700,520 -0.02(-0.27%)
Dec 24, 2020 8.866 8.866 8.561 8.752 326,793 -0.17(-1.87%)
Dec 23, 2020 8.376 8.976 8.376 8.919 1,250,166 +0.69(+8.34%)
Dec 22, 2020 8.436 8.549 8.221 8.233 1,027,455 -0.22(-2.61%)
Dec 21, 2020 8.442 8.621 8.090 8.454 1,182,331 -0.40(-4.52%)
Dec 18, 2020 8.985 9.140 8.830 8.854 2,106,150 -0.16(-1.79%)
Dec 17, 2020 8.949 9.093 8.615 9.015 911,922 +0.24(+2.72%)
Dec 16, 2020 9.128 9.134 8.752 8.776 707,463 -0.36(-3.92%)
Dec 15, 2020 9.093 9.194 8.728 9.134 626,938 +0.13(+1.39%)
Dec 14, 2020 9.869 9.869 9.003 9.009 998,293 -0.61(-6.39%)
Dec 11, 2020 9.803 9.803 9.493 9.624 511,211 -0.30(-3.01%)
Dec 10, 2020 9.522 10.04 9.493 9.922 834,771 +0.38(+4.01%)
Dec 09, 2020 9.570 9.803 9.236 9.540 1,232,952 +0.11(+1.20%)
Dec 08, 2020 9.236 9.881 9.164 9.427 1,509,049 +0.24(+2.60%)
Dec 07, 2020 9.576 9.576 9.093 9.188 1,169,445 -0.59(-5.99%)
Dec 04, 2020 9.361 9.773 9.343 9.773 954,249 +0.67(+7.41%)
Dec 03, 2020 9.236 9.516 9.039 9.098 973,666 -0.02(-0.20%)
Dec 02, 2020 8.651 9.236 8.627 9.116 927,999 +0.39(+4.45%)
Dec 01, 2020 8.722 9.116 8.681 8.728 1,268,095 +0.29(+3.39%)
Nov 30, 2020 9.170 9.200 8.424 8.442 887,455 -0.90(-9.59%)
Nov 27, 2020 9.206 9.385 9.057 9.337 490,943 +0.14(+1.49%)
Nov 25, 2020 9.284 9.367 9.087 9.200 1,004,667 -0.34(-3.57%)
Nov 24, 2020 9.606 9.881 9.367 9.540 1,129,485 +0.34(+3.70%)
Nov 23, 2020 8.394 9.224 8.394 9.200 1,032,082 +0.94(+11.34%)
Nov 20, 2020 8.466 8.525 8.251 8.263 494,796 -0.25(-2.95%)
Nov 19, 2020 8.340 8.537 8.251 8.513 759,435 +0.24(+2.96%)
Nov 18, 2020 8.961 9.021 8.263 8.269 933,568 -0.47(-5.40%)
Nov 17, 2020 8.681 8.758 8.287 8.740 998,493 -0.15(-1.68%)
Nov 16, 2020 8.478 9.039 8.358 8.890 1,831,280 +0.90(+11.29%)
Nov 13, 2020 7.576 8.161 7.576 7.988 809,864 +0.51(+6.78%)
Nov 12, 2020 7.642 7.771 7.391 7.481 819,229 -0.36(-4.57%)
Nov 11, 2020 8.060 8.203 7.773 7.839 870,335 -0.09(-1.13%)
Nov 10, 2020 8.101 8.119 7.543 7.928 1,742,017 -0.24(-2.99%)
Nov 09, 2020 7.218 8.340 7.081 8.173 2,907,408 +1.96(+31.51%)
Nov 06, 2020 6.531 6.651 6.191 6.215 1,466,465 -0.32(-4.93%)
Nov 05, 2020 6.394 6.609 6.304 6.537 1,279,644 +0.18(+2.82%)
Nov 04, 2020 6.579 6.669 6.298 6.358 828,874 -0.32(-4.74%)
Nov 03, 2020 6.585 6.812 6.454 6.675 1,551,959 -0.03(-0.45%)
Nov 02, 2020 6.663 6.776 6.549 6.704 827,019 +0.13(+2.00%)
Oct 30, 2020 6.310 6.591 6.209 6.573 1,047,547 +0.23(+3.67%)
Oct 29, 2020 5.916 6.340 5.857 6.340 956,160 +0.34(+5.67%)
Oct 28, 2020 6.125 6.257 5.946 6.000 1,281,945 -0.35(-5.46%)
Oct 27, 2020 6.687 6.710 6.334 6.346 1,139,644 -0.35(-5.17%)
Oct 26, 2020 7.003 7.045 6.633 6.693 931,617 -0.45(-6.27%)
Oct 23, 2020 7.158 7.325 7.003 7.140 661,794 +0.09(+1.27%)
Oct 22, 2020 6.824 7.116 6.621 7.051 1,176,827 +0.30(+4.51%)
Oct 21, 2020 6.937 6.956 6.704 6.746 1,051,049 -0.26(-3.75%)
Oct 20, 2020 6.896 7.116 6.896 7.009 713,876 +0.16(+2.26%)
Oct 19, 2020 7.075 7.164 6.812 6.854 1,328,556 -0.22(-3.12%)
Oct 16, 2020 7.510 7.510 7.075 7.075 1,092,102 -0.48(-6.40%)
Oct 15, 2020 7.260 7.564 7.087 7.558 788,998 +0.05(+0.72%)
Oct 14, 2020 7.373 7.749 7.367 7.504 886,435 +0.15(+2.03%)
Oct 13, 2020 7.600 7.678 7.325 7.355 932,335 -0.33(-4.27%)
Oct 12, 2020 7.809 7.869 7.510 7.684 701,809 -0.19(-2.35%)
Oct 09, 2020 8.084 8.167 7.767 7.869 1,266,638 -0.16(-1.93%)
Oct 08, 2020 7.648 8.030 7.570 8.024 970,187 +0.52(+6.92%)
Oct 07, 2020 7.493 7.606 7.349 7.504 1,066,404 +0.04(+0.56%)
Oct 06, 2020 7.815 7.898 7.373 7.463 1,081,551 -0.19(-2.42%)
Oct 05, 2020 7.606 7.815 7.481 7.648 861,918 +0.21(+2.89%)
Oct 02, 2020 6.967 7.493 6.896 7.433 1,004,834 +0.23(+3.15%)
Oct 01, 2020 7.260 7.528 7.064 7.206 2,401,885 -0.19(-2.50%)
Sep 30, 2020 7.373 7.630 7.313 7.391 989,518 -0.01(-0.08%)
Sep 29, 2020 7.582 7.678 7.236 7.397 1,422,880 -0.22(-2.90%)
Sep 28, 2020 7.624 7.701 7.475 7.618 1,212,635 +0.14(+1.92%)
Sep 25, 2020 7.415 7.546 7.236 7.475 1,022,589 -0.13(-1.73%)
Sep 24, 2020 7.457 7.779 7.278 7.606 1,107,961 +0.10(+1.35%)
Sep 23, 2020 7.851 8.060 7.498 7.504 995,469 -0.36(-4.56%)
Sep 22, 2020 7.630 7.928 7.606 7.863 1,082,459 +0.25(+3.29%)
Sep 21, 2020 7.701 7.755 7.421 7.612 1,419,535 -0.36(-4.57%)
Sep 18, 2020 8.275 8.293 7.878 7.976 3,153,697 -0.33(-4.02%)
Sep 17, 2020 8.066 8.413 8.048 8.310 1,121,753 +0.10(+1.16%)
Sep 16, 2020 7.994 8.454 7.791 8.215 1,947,646 +0.28(+3.54%)
Sep 15, 2020 8.203 8.495 7.863 7.934 2,110,942 -0.24(-2.92%)
Sep 14, 2020 8.281 8.436 8.060 8.173 1,330,989 -0.14(-1.65%)
Sep 11, 2020 8.155 8.513 7.953 8.310 1,748,369 +0.16(+1.98%)
Sep 10, 2020 8.298 8.339 7.833 8.149 2,199,745 -0.16(-1.87%)
Sep 09, 2020 8.776 8.854 8.287 8.304 1,449,935 -0.42(-4.79%)
Sep 08, 2020 9.272 9.403 8.704 8.722 1,490,912 -0.72(-7.65%)
Sep 04, 2020 9.791 9.827 9.337 9.445 837,501 -0.19(-1.98%)
Sep 03, 2020 9.672 10.04 9.516 9.636 867,399 -0.07(-0.74%)
Sep 02, 2020 9.707 9.773 9.558 9.707 1,024,661 -0.04(-0.43%)
Sep 01, 2020 9.893 10.08 9.618 9.749 1,124,683 -0.21(-2.16%)
Aug 31, 2020 10.61 10.61 9.964 9.964 826,354 -0.69(-6.45%)
Aug 28, 2020 10.11 10.79 10.07 10.65 850,399 +0.56(+5.56%)
Aug 27, 2020 10.39 10.43 9.863 10.09 965,896 -0.30(-2.93%)
Aug 26, 2020 10.64 10.73 10.33 10.39 470,118 -0.23(-2.19%)
Aug 25, 2020 10.81 10.94 10.46 10.63 881,961 -0.13(-1.22%)
Aug 24, 2020 10.16 10.77 10.09 10.76 809,961 +0.70(+6.94%)
Aug 21, 2020 10.21 10.28 10.02 10.06 751,071 -0.27(-2.66%)
Aug 20, 2020 10.61 10.70 10.26 10.33 890,179 -0.44(-4.05%)
Aug 19, 2020 10.89 11.13 10.72 10.77 561,834 -0.12(-1.10%)
Aug 18, 2020 11.22 11.26 10.70 10.89 1,027,300 -0.41(-3.65%)
Aug 17, 2020 10.81 11.42 10.75 11.30 1,614,945 +0.51(+4.70%)
Aug 14, 2020 10.63 10.86 10.56 10.79 1,393,770 +0.04(+0.33%)
Aug 13, 2020 10.79 11.13 10.62 10.76 1,192,859 -0.15(-1.37%)
Aug 12, 2020 11.31 11.37 10.84 10.91 3,564,959 -0.17(-1.51%)
Aug 11, 2020 11.18 11.68 11.04 11.07 1,373,143 +0.23(+2.15%)
Aug 10, 2020 10.48 10.87 10.33 10.84 1,043,192 +0.43(+4.13%)
Aug 07, 2020 9.821 10.48 9.707 10.41 1,232,132 +0.48(+4.87%)
Aug 06, 2020 10.14 10.48 9.833 9.928 1,802,672 -0.23(-2.23%)
Aug 05, 2020 10.81 10.81 9.679 10.16 3,522,826 -0.41(-3.90%)
Aug 04, 2020 10.69 11.09 9.910 10.57 2,943,162 -0.77(-6.79%)
Aug 03, 2020 11.46 11.73 11.00 11.34 991,223 -0.13(-1.09%)
Jul 31, 2020 11.30 11.47 11.08 11.46 705,176 -0.02(-0.16%)
Jul 30, 2020 11.72 11.73 11.13 11.48 708,883 -0.67(-5.55%)
Jul 29, 2020 11.58 12.16 11.58 12.16 539,716 +0.57(+4.95%)
Jul 28, 2020 11.55 11.79 11.55 11.58 443,028 -0.06(-0.51%)
Jul 27, 2020 11.73 11.79 11.46 11.64 470,635 -0.20(-1.66%)
Jul 24, 2020 11.98 12.11 11.82 11.84 431,648 -0.11(-0.95%)
Jul 23, 2020 11.94 12.02 11.76 11.95 610,463 -0.04(-0.35%)
Jul 22, 2020 11.70 12.27 11.62 11.99 641,593 -0.05(-0.40%)
Jul 21, 2020 11.58 12.37 11.55 12.04 1,297,059 +0.69(+6.05%)
Jul 20, 2020 11.48 11.85 11.33 11.36 1,390,102 -0.13(-1.14%)
Jul 17, 2020 11.73 12.14 11.36 11.49 817,066 -0.21(-1.84%)
Jul 16, 2020 11.61 12.08 11.41 11.70 605,115 -0.07(-0.56%)
Jul 15, 2020 11.51 11.87 11.23 11.77 823,664 +0.64(+5.74%)
Jul 14, 2020 10.79 11.27 10.66 11.13 705,714 +0.22(+2.03%)
Jul 13, 2020 11.22 11.22 10.77 10.91 773,036 -0.29(-2.61%)
Jul 10, 2020 10.48 11.22 10.45 11.20 966,477 +0.63(+5.99%)
Jul 09, 2020 10.94 11.01 10.32 10.57 1,338,187 -0.45(-4.07%)
Jul 08, 2020 10.75 11.16 10.63 11.01 772,949 +0.25(+2.33%)
Jul 07, 2020 11.17 11.24 10.75 10.76 1,478,552 -0.60(-5.30%)
Jul 06, 2020 11.46 11.48 10.90 11.37 1,036,832 +0.20(+1.82%)
Jul 02, 2020 11.68 11.80 11.12 11.16 1,246,202 -0.23(-2.04%)
Jul 01, 2020 12.05 12.38 11.38 11.40 913,960 -0.61(-5.07%)
Jun 30, 2020 11.40 12.03 11.25 12.01 858,751 +0.50(+4.30%)
Jun 29, 2020 11.62 11.93 11.37 11.51 874,442 +0.14(+1.26%)
Jun 26, 2020 11.56 11.56 11.27 11.37 1,595,441 -0.19(-1.60%)
Jun 25, 2020 11.34 11.92 11.28 11.55 958,611 +0.05(+0.47%)
Jun 24, 2020 12.62 12.64 11.39 11.50 1,415,798 -1.41(-10.96%)
Jun 23, 2020 13.44 13.53 12.87 12.91 672,857 -0.32(-2.44%)
Jun 22, 2020 13.12 13.37 12.69 13.24 1,086,946 -0.08(-0.63%)
Jun 19, 2020 13.65 13.80 13.04 13.32 2,162,095 +0.06(+0.45%)
Jun 18, 2020 12.10 13.37 12.01 13.26 1,311,240 +0.96(+7.82%)
Jun 17, 2020 13.13 13.13 12.29 12.30 1,387,735 -0.85(-6.49%)
Jun 16, 2020 13.30 13.47 12.61 13.15 1,145,099 +0.59(+4.70%)
Jun 15, 2020 11.67 12.78 11.50 12.56 1,058,627 +0.29(+2.38%)
Jun 12, 2020 12.36 12.60 11.75 12.27 825,776 +0.49(+4.16%)
Jun 11, 2020 12.19 12.61 11.72 11.78 1,584,371 -1.68(-12.47%)
Jun 10, 2020 14.00 14.11 13.31 13.46 794,028 -0.74(-5.21%)
Jun 09, 2020 14.19 14.73 13.89 14.20 1,269,944 -0.66(-4.42%)
Jun 08, 2020 15.25 15.37 14.24 14.85 1,697,137 +0.29(+2.01%)
Jun 05, 2020 13.54 14.91 13.44 14.56 1,707,331 +1.77(+13.81%)
Jun 04, 2020 13.13 13.37 12.66 12.79 1,499,399 -0.45(-3.42%)
Jun 03, 2020 13.03 13.31 12.85 13.25 1,119,564 +0.47(+3.69%)
Jun 02, 2020 12.48 13.07 12.33 12.78 790,508 +0.44(+3.58%)
Jun 01, 2020 12.15 12.53 11.88 12.33 1,275,466 +0.16(+1.27%)
May 29, 2020 12.48 12.85 12.15 12.18 930,297 -0.42(-3.36%)
May 28, 2020 13.35 13.39 12.47 12.60 1,252,124 -0.75(-5.59%)
May 27, 2020 13.48 13.52 12.90 13.35 929,762 +0.15(+1.13%)
May 26, 2020 12.91 13.48 12.85 13.20 1,146,287 +0.79(+6.35%)
May 22, 2020 12.20 12.49 11.89 12.41 768,156 +0.16(+1.27%)
May 21, 2020 12.53 13.03 12.20 12.26 797,435 -0.28(-2.24%)
May 20, 2020 12.30 12.67 12.09 12.54 1,133,853 +0.60(+5.00%)
May 19, 2020 12.73 12.73 11.94 11.94 1,190,189 -0.78(-6.10%)
May 18, 2020 11.84 12.74 11.75 12.72 1,401,167 +1.71(+15.57%)
May 15, 2020 11.40 11.52 10.87 11.00 1,730,781 -0.29(-2.59%)
May 14, 2020 11.17 11.65 10.56 11.30 1,362,827 -0.23(-1.98%)
May 13, 2020 12.16 12.27 11.20 11.52 1,406,889 -0.80(-6.45%)
May 12, 2020 12.46 12.82 12.24 12.32 1,462,910 -0.05(-0.43%)
May 11, 2020 12.66 12.75 12.08 12.37 1,240,265 -0.45(-3.51%)
May 08, 2020 11.86 12.91 11.49 12.82 1,539,203 +1.13(+9.70%)
May 07, 2020 12.17 12.59 11.24 11.69 2,480,951 -0.25(-2.06%)
May 06, 2020 12.58 12.71 11.88 11.93 1,308,203 -0.58(-4.63%)
May 05, 2020 13.66 14.01 12.49 12.51 1,776,646 -0.60(-4.55%)
May 04, 2020 11.76 13.14 11.61 13.11 1,888,562 +1.06(+8.78%)
May 01, 2020 13.33 13.56 11.99 12.05 1,944,229 -1.89(-13.59%)
Apr 30, 2020 13.79 14.32 12.93 13.94 3,040,095 +0.12(+0.89%)
Apr 29, 2020 12.63 14.01 12.57 13.82 3,010,130 +1.28(+10.21%)
Apr 28, 2020 12.53 12.94 12.07 12.54 1,999,551 +0.49(+4.08%)
Apr 27, 2020 11.33 12.20 10.94 12.05 1,473,718 +1.06(+9.69%)
Apr 24, 2020 11.46 11.46 10.70 10.99 1,917,205 -0.21(-1.88%)
Apr 23, 2020 10.60 11.32 10.52 11.20 1,720,350 +0.88(+8.56%)
Apr 22, 2020 10.71 10.89 10.25 10.31 1,571,473 -0.04(-0.34%)
Apr 21, 2020 10.34 10.93 10.11 10.35 1,904,827 -0.40(-3.75%)
Apr 20, 2020 10.04 11.35 9.939 10.75 2,349,535 +0.04(+0.33%)
Apr 17, 2020 9.764 10.78 9.606 10.72 1,985,450 +1.26(+13.36%)
Apr 16, 2020 10.15 10.15 9.448 9.454 1,242,518 -0.66(-6.53%)
Apr 15, 2020 10.37 10.39 9.413 10.11 1,811,248 -0.79(-7.24%)
Apr 14, 2020 10.93 11.23 10.71 10.90 1,754,931 +0.15(+1.36%)
Apr 13, 2020 10.87 11.25 10.34 10.76 1,515,741 +0.22(+2.05%)
Apr 09, 2020 11.71 11.77 10.33 10.54 2,046,341 -0.47(-4.25%)
Apr 08, 2020 10.56 11.36 10.47 11.01 2,548,742 +0.76(+7.42%)
Apr 07, 2020 10.06 10.66 9.787 10.25 3,141,452 +0.81(+8.61%)
Apr 06, 2020 8.659 9.582 8.518 9.436 2,273,009 +1.09(+13.03%)
Apr 03, 2020 8.776 9.021 8.074 8.349 2,562,203 -0.17(-1.99%)
Apr 02, 2020 8.752 10.17 8.396 8.518 2,828,120 -0.05(-0.61%)
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.