Indicators

Cvr Energy Inc (NY: CVI )

23.15 +0.21 (+0.92%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.22	16.46	16.13	16.40	1,381,185	+0.19(+1.17%)
May 28, 2015	15.88	16.23	15.83	16.21	696,380	+0.27(+1.67%)
May 27, 2015	16.43	16.52	15.85	15.94	1,154,969	-0.40(-2.43%)
May 26, 2015	16.79	16.86	16.28	16.34	618,561	-0.63(-3.71%)
May 22, 2015	16.99	16.97	16.97	16.97	359,932	-0.06(-0.37%)
May 21, 2015	16.92	17.07	16.77	17.04	595,150	+0.26(+1.56%)
May 20, 2015	16.70	16.85	16.52	16.77	586,422	+0.10(+0.61%)
May 19, 2015	17.16	17.16	16.66	16.67	522,497	-0.47(-2.76%)
May 18, 2015	16.99	17.22	16.73	17.15	644,399	+0.19(+1.12%)
May 15, 2015	16.84	17.03	16.73	16.95	554,598	-0.05(-0.27%)
May 14, 2015	16.80	17.07	16.75	17.00	492,084	+0.29(+1.72%)
May 13, 2015	16.56	16.83	16.53	16.71	437,411	+0.14(+0.84%)
May 12, 2015	16.61	16.77	16.50	16.57	339,017	-0.08(-0.46%)
May 11, 2015	16.78	16.83	16.52	16.65	648,024	-0.18(-1.06%)
May 08, 2015	16.71	16.94	16.22	16.83	545,192	+0.32(+1.92%)
May 07, 2015	16.63	16.71	16.37	16.51	894,993	-0.11(-0.69%)
May 06, 2015	16.85	16.91	16.47	16.62	1,247,820	-0.18(-1.04%)
May 05, 2015	16.88	16.96	16.75	16.80	931,446	-0.07(-0.42%)
May 04, 2015	17.41	17.42	16.74	16.87	1,434,308	-0.54(-3.10%)

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.