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

Cvr Energy Inc (NY: CVI )

18.46 +1.94 (+11.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2020 9.532 9.532 9.532 1,165,962 -0.24(-2.42%)
Dec 30, 2020 9.372 9.827 9.372 9.769 1,165,962 +0.40(+4.30%)
Dec 29, 2020 9.436 9.545 9.091 9.366 740,901 +0.01(+0.14%)
Dec 28, 2020 9.481 9.808 9.347 9.353 653,714 -0.03(-0.27%)
Dec 24, 2020 9.500 9.500 9.174 9.379 304,958 -0.18(-1.87%)
Dec 23, 2020 8.976 9.619 8.976 9.558 1,166,634 +0.74(+8.34%)
Dec 22, 2020 9.040 9.161 8.809 8.822 958,805 -0.24(-2.61%)
Dec 21, 2020 9.046 9.238 8.669 9.059 1,103,333 -0.43(-4.52%)
Dec 18, 2020 9.628 9.795 9.462 9.488 1,965,425 -0.17(-1.79%)
Dec 17, 2020 9.590 9.744 9.232 9.660 850,991 +0.26(+2.72%)
Dec 16, 2020 9.782 9.788 9.379 9.404 660,193 -0.38(-3.92%)
Dec 15, 2020 9.744 9.852 9.353 9.788 585,049 +0.13(+1.39%)
Dec 14, 2020 10.58 10.58 9.648 9.654 931,591 -0.66(-6.39%)
Dec 11, 2020 10.50 10.50 10.17 10.31 477,054 -0.32(-3.01%)
Dec 10, 2020 10.20 10.75 10.17 10.63 778,995 +0.41(+4.00%)
Dec 09, 2020 10.26 10.50 9.897 10.22 1,150,571 +0.12(+1.20%)
Dec 08, 2020 9.897 10.59 9.820 10.10 1,408,220 +0.26(+2.60%)
Dec 07, 2020 10.26 10.26 9.744 9.846 1,091,308 -0.63(-5.99%)
Dec 04, 2020 10.03 10.47 10.01 10.47 890,490 +0.72(+7.42%)
Dec 03, 2020 9.897 10.20 9.686 9.750 908,609 -0.02(-0.20%)
Dec 02, 2020 9.270 9.897 9.245 9.769 865,993 +0.42(+4.45%)
Dec 01, 2020 9.347 9.769 9.302 9.353 1,183,366 +0.31(+3.39%)
Nov 30, 2020 9.827 9.859 9.027 9.046 828,159 -0.96(-9.59%)
Nov 27, 2020 9.865 10.06 9.705 10.01 458,140 +0.15(+1.49%)
Nov 25, 2020 9.948 10.04 9.737 9.859 937,539 -0.36(-3.57%)
Nov 24, 2020 10.29 10.59 10.04 10.22 1,054,017 +0.36(+3.70%)
Nov 23, 2020 8.995 9.884 8.995 9.859 963,122 +1.00(+11.34%)
Nov 20, 2020 9.072 9.136 8.841 8.854 461,735 -0.27(-2.95%)
Nov 19, 2020 8.937 9.149 8.841 9.123 708,692 +0.26(+2.96%)
Nov 18, 2020 9.603 9.667 8.854 8.861 871,191 -0.51(-5.40%)
Nov 17, 2020 9.302 9.385 8.880 9.366 931,777 -0.16(-1.68%)
Nov 16, 2020 9.085 9.686 8.957 9.526 1,708,921 +0.97(+11.29%)
Nov 13, 2020 8.119 8.746 8.119 8.560 755,752 +0.54(+6.78%)
Nov 12, 2020 8.189 8.327 7.920 8.016 764,491 -0.38(-4.57%)
Nov 11, 2020 8.637 8.790 8.330 8.400 812,183 -0.10(-1.13%)
Nov 10, 2020 8.682 8.701 8.083 8.496 1,625,622 -0.26(-2.99%)
Nov 09, 2020 7.735 8.937 7.588 8.758 2,713,146 +2.10(+31.51%)
Nov 06, 2020 6.999 7.127 6.634 6.660 1,368,482 -0.35(-4.93%)
Nov 05, 2020 6.852 7.082 6.756 7.005 1,194,143 +0.19(+2.82%)
Nov 04, 2020 7.050 7.146 6.749 6.813 773,491 -0.34(-4.74%)
Nov 03, 2020 7.057 7.300 6.916 7.153 1,448,264 -0.03(-0.45%)
Nov 02, 2020 7.140 7.261 7.018 7.184 771,761 +0.14(+2.00%)
Oct 30, 2020 6.762 7.063 6.654 7.044 977,554 +0.25(+3.67%)
Oct 29, 2020 6.340 6.794 6.276 6.794 892,274 +0.36(+5.67%)
Oct 28, 2020 6.564 6.705 6.372 6.430 1,196,291 -0.37(-5.46%)
Oct 27, 2020 7.165 7.191 6.788 6.801 1,063,497 -0.37(-5.17%)
Oct 26, 2020 7.504 7.549 7.108 7.172 869,370 -0.48(-6.27%)
Oct 23, 2020 7.671 7.850 7.504 7.652 617,575 +0.10(+1.27%)
Oct 22, 2020 7.312 7.626 7.095 7.556 1,098,196 +0.33(+4.51%)
Oct 21, 2020 7.434 7.454 7.184 7.229 980,822 -0.28(-3.75%)
Oct 20, 2020 7.389 7.626 7.389 7.511 666,178 +0.17(+2.26%)
Oct 19, 2020 7.581 7.677 7.300 7.344 1,239,787 -0.24(-3.12%)
Oct 16, 2020 8.048 8.048 7.581 7.581 1,019,132 -0.52(-6.40%)
Oct 15, 2020 7.779 8.106 7.594 8.099 736,281 +0.06(+0.72%)
Oct 14, 2020 7.901 8.304 7.895 8.042 827,207 +0.16(+2.03%)
Oct 13, 2020 8.144 8.227 7.850 7.882 870,040 -0.35(-4.27%)
Oct 12, 2020 8.368 8.432 8.048 8.234 654,917 -0.20(-2.35%)
Oct 09, 2020 8.662 8.752 8.323 8.432 1,182,006 -0.17(-1.93%)
Oct 08, 2020 8.195 8.605 8.112 8.598 905,363 +0.56(+6.92%)
Oct 07, 2020 8.029 8.151 7.875 8.042 995,151 +0.04(+0.56%)
Oct 06, 2020 8.374 8.464 7.901 7.997 1,009,286 -0.20(-2.42%)
Oct 05, 2020 8.151 8.374 8.016 8.195 804,328 +0.23(+2.89%)
Oct 02, 2020 7.466 8.029 7.389 7.965 937,695 +0.24(+3.15%)
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.