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

Cvr Energy Inc (NY: CVI )

22.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Feb 26, 2021 14.43 14.69 13.62 14.12 908,682 -0.58(-3.96%)
Feb 25, 2021 14.80 15.07 14.37 14.71 789,122 -0.14(-0.95%)
Feb 24, 2021 15.16 15.43 14.68 14.85 1,736,989 -0.67(-4.29%)
Feb 23, 2021 15.63 16.20 13.90 15.51 2,126,499 -0.16(-1.02%)
Feb 22, 2021 15.17 15.96 14.95 15.67 1,422,947 +1.02(+6.99%)
Feb 19, 2021 13.64 14.69 13.64 14.65 813,797 +1.11(+8.22%)
Feb 18, 2021 13.75 13.95 13.29 13.54 718,716 -0.35(-2.49%)
Feb 17, 2021 13.91 14.07 13.61 13.88 1,031,623 +0.37(+2.75%)
Feb 16, 2021 12.79 13.67 12.79 13.51 1,200,754 +0.97(+7.70%)
Feb 12, 2021 12.10 12.55 12.10 12.54 613,552 +0.29(+2.40%)
Feb 11, 2021 12.09 12.35 11.92 12.25 919,207 +0.07(+0.58%)
Feb 10, 2021 11.85 12.28 11.77 12.18 776,229 +0.40(+3.37%)
Feb 09, 2021 12.09 12.09 11.58 11.78 641,402 -0.45(-3.66%)
Feb 08, 2021 11.96 12.30 11.85 12.23 528,872 +0.52(+4.42%)
Feb 05, 2021 11.83 11.96 11.61 11.71 391,735 +0.04(+0.38%)
Feb 04, 2021 11.65 11.78 11.35 11.67 581,361 +0.20(+1.73%)
Feb 03, 2021 10.98 11.48 10.93 11.47 1,018,439 +0.54(+4.91%)
Feb 02, 2021 11.17 11.36 10.89 10.93 947,490 +0.10(+0.89%)
Feb 01, 2021 11.12 11.21 10.52 10.84 717,124 -0.10(-0.94%)
Jan 29, 2021 11.59 12.06 10.88 10.94 886,954 -0.83(-7.01%)
Jan 28, 2021 12.40 12.85 11.50 11.76 944,192 -0.54(-4.42%)
Jan 27, 2021 11.36 12.79 11.23 12.31 1,623,531 +0.67(+5.77%)
Jan 26, 2021 12.15 12.62 11.62 11.64 780,801 -0.46(-3.81%)
Jan 25, 2021 11.84 12.15 11.39 12.10 934,724 +0.09(+0.75%)
Jan 22, 2021 11.59 12.03 11.48 12.01 573,222 +0.05(+0.43%)
Jan 21, 2021 12.55 12.72 11.72 11.96 776,946 -0.59(-4.74%)
Jan 20, 2021 12.47 12.60 12.09 12.55 993,006 +0.15(+1.24%)
Jan 19, 2021 12.15 12.45 12.06 12.40 1,197,227 +0.56(+4.76%)
Jan 15, 2021 11.72 12.07 11.56 11.83 1,034,988 -0.08(-0.64%)
Jan 14, 2021 11.05 12.02 11.01 11.91 1,071,098 +0.91(+8.26%)
Jan 13, 2021 11.41 11.41 10.84 11.00 750,794 -0.45(-3.96%)
Jan 12, 2021 11.04 11.55 10.79 11.46 1,285,676 +0.61(+5.66%)
Jan 11, 2021 9.986 10.86 9.877 10.84 933,567 +0.47(+4.50%)
Jan 08, 2021 10.43 11.12 10.24 10.38 2,133,286 +0.09(+0.87%)
Jan 07, 2021 9.967 10.41 9.621 10.29 1,259,933 +0.43(+4.35%)
Jan 06, 2021 10.28 10.34 9.538 9.858 904,129 -0.10(-1.03%)
Jan 05, 2021 9.609 10.33 9.609 9.960 1,004,977 +0.49(+5.13%)
Jan 04, 2021 9.634 10.03 9.404 9.474 731,334 -0.06(-0.60%)
Dec 31, 2020 9.532 9.532 9.532 1,166,040 -0.24(-2.42%)
Dec 30, 2020 9.372 9.826 9.372 9.768 1,166,040 +0.40(+4.30%)
Dec 29, 2020 9.436 9.545 9.090 9.365 740,950 +0.01(+0.14%)
Dec 28, 2020 9.481 9.807 9.346 9.353 653,757 -0.03(-0.27%)
Dec 24, 2020 9.500 9.500 9.174 9.378 304,978 -0.18(-1.87%)
Dec 23, 2020 8.975 9.618 8.975 9.557 1,166,712 +0.74(+8.34%)
Dec 22, 2020 9.039 9.161 8.809 8.822 958,869 -0.24(-2.61%)
Dec 21, 2020 9.046 9.238 8.668 9.058 1,103,406 -0.43(-4.52%)
Dec 18, 2020 9.628 9.794 9.461 9.487 1,965,556 -0.17(-1.79%)
Dec 17, 2020 9.589 9.743 9.231 9.660 851,048 +0.26(+2.72%)
Dec 16, 2020 9.781 9.788 9.378 9.404 660,237 -0.38(-3.92%)
Dec 15, 2020 9.743 9.852 9.353 9.788 585,088 +0.13(+1.39%)
Dec 14, 2020 10.57 10.57 9.647 9.653 931,654 -0.66(-6.39%)
Dec 11, 2020 10.50 10.50 10.17 10.31 477,085 -0.32(-3.01%)
Dec 10, 2020 10.20 10.75 10.17 10.63 779,047 +0.41(+4.00%)
Dec 09, 2020 10.25 10.50 9.896 10.22 1,150,647 +0.12(+1.20%)
Dec 08, 2020 9.896 10.59 9.820 10.10 1,408,314 +0.26(+2.60%)
Dec 07, 2020 10.26 10.26 9.743 9.845 1,091,380 -0.63(-5.99%)
Dec 04, 2020 10.03 10.47 10.01 10.47 890,549 +0.72(+7.42%)
Dec 03, 2020 9.896 10.20 9.685 9.749 908,670 -0.02(-0.20%)
Dec 02, 2020 9.270 9.896 9.244 9.768 866,051 +0.42(+4.45%)
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.