Indicators

Cvr Energy Inc (NY: CVI )

27.86 +0.39 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	5.422	5.442	5.233	5.331	17,720,716	+0.06(+1.21%)
May 23, 2011	5.222	5.278	5.102	5.267	5,685,816	-0.10(-1.79%)
May 20, 2011	5.350	5.403	5.259	5.363	5,067,035	-0.01(-0.25%)
May 19, 2011	5.393	5.411	5.243	5.377	6,696,970	+0.05(+1.00%)
May 18, 2011	4.971	5.401	4.971	5.323	11,329,417	+0.42(+8.59%)
May 17, 2011	4.915	5.097	4.878	4.902	10,428,135	-0.06(-1.13%)
May 16, 2011	5.099	5.171	4.939	4.958	9,151,638	-0.18(-3.48%)
May 13, 2011	5.211	5.331	5.091	5.137	6,429,620	-0.06(-1.08%)
May 12, 2011	5.286	5.286	5.057	5.193	13,345,288	-0.13(-2.50%)
May 11, 2011	5.523	5.534	5.273	5.326	7,324,405	-0.24(-4.31%)
May 10, 2011	5.491	5.864	5.491	5.566	12,281,505	+0.01(+0.14%)
May 09, 2011	5.249	5.563	5.185	5.558	8,925,284	+0.28(+5.30%)
May 06, 2011	5.286	5.502	5.217	5.278	8,031,092	+0.11(+2.22%)
May 05, 2011	5.129	5.350	5.035	5.163	8,230,631	-0.05(-0.87%)
May 04, 2011	5.254	5.275	5.065	5.209	8,340,421	-0.05(-1.01%)
May 03, 2011	5.606	5.622	5.225	5.262	13,050,766	-0.38(-6.80%)

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.