Stock Quote

Cvr Energy Inc (NY: CVI )

19.00 USD -0.21 (-1.09%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 19.73 19.80 18.99 19.21 365,542 -0.56(-2.83%)
Apr 14, 2021 19.07 20.31 19.07 19.77 622,478 +0.94(+4.99%)
Apr 13, 2021 18.48 18.95 18.03 18.83 661,467 +0.27(+1.45%)
Apr 12, 2021 18.69 19.04 18.49 18.56 395,501 +0.08(+0.43%)
Apr 09, 2021 18.87 19.15 18.43 18.48 528,200 -0.46(-2.43%)
Apr 08, 2021 19.13 19.25 18.65 18.94 409,114 -0.39(-2.02%)
Apr 07, 2021 19.59 19.68 19.09 19.33 405,857 -0.18(-0.92%)
Apr 06, 2021 19.79 20.27 19.27 19.51 390,430 -0.09(-0.46%)
Apr 05, 2021 20.51 20.51 19.23 19.60 629,601 -1.00(-4.85%)
Apr 01, 2021 19.41 20.60 19.11 20.60 678,600 +1.42(+7.40%)
Mar 31, 2021 19.30 19.50 18.90 19.18 488,560 -0.28(-1.44%)
Mar 30, 2021 19.66 20.08 19.25 19.46 652,774 -0.50(-2.51%)
Mar 29, 2021 20.30 20.46 19.76 19.96 631,343 -0.79(-3.81%)
Mar 26, 2021 20.87 21.19 20.25 20.75 397,400 +0.14(+0.68%)
Mar 25, 2021 19.80 20.82 19.16 20.61 636,690 +0.48(+2.38%)
Mar 24, 2021 20.83 21.42 20.12 20.13 466,714 +0.01(+0.05%)
Mar 23, 2021 20.50 20.94 20.00 20.12 402,759 -1.05(-4.96%)
Mar 22, 2021 21.57 21.70 20.75 21.17 542,224 -0.49(-2.26%)
Mar 19, 2021 21.56 22.06 20.81 21.66 1,124,400 +0.33(+1.55%)
Mar 18, 2021 23.69 23.75 21.17 21.33 997,871 -2.66(-11.09%)
Mar 17, 2021 24.29 24.44 23.40 23.99 421,944 -0.27(-1.11%)
Mar 16, 2021 25.00 25.12 24.21 24.26 434,780 -1.11(-4.38%)
Mar 15, 2021 25.60 25.60 24.60 25.37 492,662 -0.34(-1.32%)
Mar 12, 2021 26.19 26.94 25.22 25.71 430,300 -0.33(-1.27%)
Mar 11, 2021 24.83 27.02 24.61 26.04 1,252,036 +1.46(+5.94%)
Mar 10, 2021 23.04 24.72 22.72 24.58 472,724 +1.38(+5.95%)
Mar 09, 2021 24.01 24.53 23.16 23.20 536,278 -1.01(-4.17%)
Mar 08, 2021 24.71 25.09 23.92 24.21 943,802 -0.11(-0.45%)
Mar 05, 2021 24.50 25.33 23.01 24.32 722,800 +0.49(+2.06%)
Mar 04, 2021 23.03 23.88 22.71 23.83 915,237 +1.12(+4.93%)
Mar 03, 2021 21.98 23.40 21.92 22.71 489,078 +0.98(+4.51%)
Mar 02, 2021 21.92 22.55 21.70 21.73 359,244 -0.30(-1.36%)
Mar 01, 2021 22.90 23.14 21.55 22.03 562,177 -0.05(-0.23%)
Feb 26, 2021 22.55 22.97 21.29 22.08 581,300 -0.91(-3.96%)
Feb 25, 2021 23.13 23.55 22.46 22.99 504,815 -0.22(-0.95%)
Feb 24, 2021 23.70 24.11 22.94 23.21 1,111,182 -1.04(-4.29%)
Feb 23, 2021 24.43 25.33 21.73 24.25 1,360,358 -0.25(-1.02%)
Feb 22, 2021 23.72 24.95 23.37 24.50 910,284 +1.60(+6.99%)
Feb 19, 2021 21.32 22.97 21.32 22.90 520,600 +1.74(+8.22%)
Feb 18, 2021 21.50 21.80 20.78 21.16 459,775 -0.54(-2.49%)
Feb 17, 2021 21.75 22.00 21.27 21.70 659,947 +0.58(+2.75%)
Feb 16, 2021 20.00 21.37 19.99 21.12 768,143 +1.51(+7.70%)
Feb 12, 2021 18.91 19.63 18.91 19.61 392,500 +0.46(+2.40%)
Feb 11, 2021 18.90 19.30 18.64 19.15 588,033 +0.11(+0.58%)
Feb 10, 2021 18.52 19.19 18.40 19.04 496,567 +0.62(+3.37%)
Feb 09, 2021 18.90 18.90 18.10 18.42 410,316 -0.70(-3.66%)
Feb 08, 2021 18.69 19.23 18.53 19.12 338,329 +0.81(+4.42%)
Feb 05, 2021 18.50 18.69 18.16 18.31 250,600 +0.07(+0.38%)
Feb 04, 2021 18.21 18.42 17.74 18.24 371,907 +0.31(+1.73%)
Feb 03, 2021 17.17 17.95 17.08 17.93 651,513 +0.84(+4.92%)
Feb 02, 2021 17.46 17.76 17.03 17.09 606,126 +0.15(+0.89%)
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.