Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.53 16.78 16.49 16.54 705,253 -0.02(-0.10%)
Mar 27, 2013 16.31 16.78 16.27 16.56 1,190,597 +0.15(+0.94%)
Mar 26, 2013 16.42 16.50 16.24 16.41 995,962 +0.15(+0.91%)
Mar 25, 2013 16.70 16.99 16.19 16.26 1,338,825 -0.44(-2.63%)
Mar 22, 2013 16.51 16.85 16.37 16.70 1,276,362 +0.13(+0.79%)
Mar 21, 2013 16.92 17.19 16.55 16.57 992,873 -0.48(-2.80%)
Mar 20, 2013 16.91 17.14 16.78 17.04 1,293,915 +0.25(+1.49%)
Mar 19, 2013 17.11 17.26 16.59 16.79 1,868,269 -0.34(-1.98%)
Mar 18, 2013 17.49 17.52 17.05 17.13 1,463,213 -0.49(-2.80%)
Mar 15, 2013 17.49 17.99 17.49 17.63 2,833,587 +0.17(+0.95%)
Mar 14, 2013 17.45 17.50 17.16 17.46 3,405,111 -0.05(-0.27%)
Mar 13, 2013 18.61 18.61 17.44 17.51 3,940,288 -1.57(-8.25%)
Mar 12, 2013 18.95 19.18 18.50 19.08 1,742,237 +0.29(+1.52%)
Mar 11, 2013 18.93 19.02 18.21 18.80 1,803,292 -0.25(-1.31%)
Mar 08, 2013 19.29 19.50 19.03 19.05 1,468,205 -0.08(-0.42%)
Mar 07, 2013 19.55 19.68 18.84 19.13 1,360,012 -0.43(-2.18%)
Mar 06, 2013 19.78 20.03 19.13 19.55 1,261,636 -0.12(-0.64%)
Mar 05, 2013 19.36 19.70 19.13 19.68 1,780,563 +0.47(+2.47%)
Mar 04, 2013 18.59 19.23 18.56 19.21 1,432,599 +0.65(+3.52%)
Mar 01, 2013 17.83 18.59 17.82 18.55 1,247,324 +0.54(+3.03%)
Feb 28, 2013 17.94 18.37 17.89 18.01 1,067,856 +0.15(+0.86%)
Feb 27, 2013 17.46 17.97 17.43 17.85 1,146,355 +0.38(+2.20%)
Feb 26, 2013 17.25 17.52 17.00 17.47 1,228,352 -0.28(-1.59%)
Feb 22, 2013 17.36 17.77 17.36 17.75 940,785 +0.49(+2.84%)
Feb 21, 2013 17.20 17.38 16.88 17.26 1,616,610 -0.01(-0.04%)
Feb 20, 2013 18.00 18.14 17.20 17.27 1,233,615 -0.77(-4.27%)
Feb 19, 2013 18.00 18.11 17.86 18.04 911,360 +0.05(+0.29%)
Feb 15, 2013 18.10 18.15 17.79 17.98 761,179 -0.07(-0.41%)
Feb 14, 2013 17.72 18.09 17.69 18.06 961,857 +0.34(+1.90%)
Feb 13, 2013 17.66 17.94 17.60 17.72 552,807 +0.10(+0.58%)
Feb 12, 2013 18.00 18.12 17.50 17.62 1,051,641 -0.40(-2.22%)
Feb 11, 2013 17.81 18.03 17.78 18.02 1,101,284 +0.24(+1.35%)
Feb 08, 2013 17.41 17.84 17.41 17.78 820,889 +0.42(+2.44%)
Feb 07, 2013 17.17 17.40 17.07 17.36 1,399,409 +0.19(+1.10%)
Feb 06, 2013 17.20 17.27 17.04 17.17 983,242 +0.09(+0.54%)
Feb 04, 2013 17.14 17.27 16.97 17.07 1,242,648 -0.10(-0.58%)
Feb 01, 2013 17.40 17.40 16.84 17.17 2,432,259 +0.11(+0.62%)
Jan 31, 2013 16.71 17.22 16.67 17.07 2,757,589 +0.41(+2.48%)
Jan 30, 2013 16.81 16.95 16.51 16.65 1,939,876 -0.07(-0.43%)
Jan 29, 2013 16.83 17.08 16.33 16.73 2,353,931 +0.06(+0.33%)
Jan 28, 2013 16.07 16.78 15.95 16.67 2,975,680 +0.78(+4.92%)
Jan 25, 2013 15.89 15.95 15.78 15.89 2,252,777 +0.17(+1.09%)
Jan 24, 2013 15.86 15.91 15.55 15.72 3,520,970 +0.79(+5.29%)
Jan 23, 2013 14.63 15.00 14.46 14.93 1,496,469 +0.34(+2.35%)
Jan 22, 2013 14.55 14.65 14.43 14.59 583,871 +0.06(+0.44%)
Jan 18, 2013 14.72 14.77 14.39 14.52 1,560,774 -0.20(-1.38%)
Jan 17, 2013 15.38 15.38 14.65 14.73 3,840,800 -0.57(-3.74%)
Jan 16, 2013 15.40 15.59 15.29 15.30 1,173,876 -0.15(-1.00%)
Jan 15, 2013 14.94 15.45 14.91 15.45 1,125,216 +0.44(+2.94%)
Jan 14, 2013 14.94 15.05 14.84 15.01 1,288,981 +0.07(+0.45%)
Jan 11, 2013 14.96 15.00 14.73 14.94 905,704 +0.06(+0.39%)
Jan 10, 2013 14.46 14.90 14.27 14.89 1,299,962 +0.61(+4.29%)
Jan 09, 2013 14.34 14.44 14.15 14.27 860,989 -0.04(-0.26%)
Jan 08, 2013 13.56 14.31 13.46 14.31 1,699,783 +0.76(+5.59%)
Jan 07, 2013 14.18 14.20 13.45 13.55 2,334,926 -0.62(-4.41%)
Jan 04, 2013 14.38 14.38 14.11 14.18 1,444,130 -0.10(-0.73%)
Jan 03, 2013 14.46 14.56 14.17 14.28 1,193,221 -0.14(-0.95%)
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.