Cvr Energy Inc (NY: CVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	2.103	2.032	2.032	2.032	1,408,542	-0.08(-3.79%)
Dec 30, 2009	2.085	2.115	2.085	2.112	830,722	+0.00(+0.00%)
Dec 29, 2009	2.070	2.118	2.044	2.112	1,003,302	+0.08(+3.78%)
Dec 28, 2009	2.002	2.079	1.993	2.035	568,572	+0.04(+2.23%)
Dec 24, 2009	2.011	2.023	1.984	1.990	165,888	-0.02(-0.88%)
Dec 23, 2009	1.976	2.023	1.955	2.008	420,827	+0.05(+2.73%)
Dec 22, 2009	2.017	2.026	1.955	1.955	657,615	-0.05(-2.37%)
Dec 21, 2009	1.946	2.011	1.940	2.002	686,785	+0.06(+3.21%)
Dec 18, 2009	2.023	2.023	1.925	1.940	1,821,266	-0.08(-4.10%)
Dec 17, 2009	2.073	2.073	2.002	2.023	1,604,043	-0.10(-4.61%)
Dec 16, 2009	2.174	2.204	2.062	2.121	1,970,095	-0.06(-2.85%)
Dec 15, 2009	2.251	2.259	2.156	2.183	1,109,112	-0.07(-2.90%)
Dec 14, 2009	2.209	2.251	2.201	2.248	955,658	+0.05(+2.43%)
Dec 11, 2009	2.147	2.224	2.044	2.195	5,621,805	+0.08(+3.64%)
Dec 10, 2009	2.168	2.180	2.088	2.118	1,029,039	-0.04(-2.05%)
Dec 09, 2009	2.213	2.213	2.118	2.162	712,333	-0.04(-2.01%)
Dec 08, 2009	2.221	2.251	2.162	2.207	1,351,160	-0.04(-1.84%)
Dec 07, 2009	2.266	2.310	2.236	2.248	482,314	-0.02(-0.91%)
Dec 04, 2009	2.245	2.295	2.165	2.269	1,063,631	+0.07(+2.96%)
Dec 03, 2009	2.266	2.313	2.195	2.204	1,432,452	-0.03(-1.46%)
Dec 02, 2009	2.198	2.266	2.165	2.236	1,172,942	+0.05(+2.17%)
Dec 01, 2009	2.213	2.221	2.103	2.189	3,067,856	+0.02(+0.82%)
Nov 30, 2009	2.198	2.198	2.091	2.171	2,070,719	-0.03(-1.48%)
Nov 27, 2009	2.183	2.227	2.174	2.204	595,726	-0.10(-4.25%)
Nov 25, 2009	2.257	2.322	2.213	2.301	912,135	+0.04(+1.97%)
Nov 24, 2009	2.293	2.295	2.133	2.257	1,704,322	-0.01(-0.39%)
Nov 23, 2009	2.162	2.275	2.162	2.266	2,319,114	+0.13(+6.10%)
Nov 20, 2009	2.147	2.162	2.059	2.136	1,338,381	+0.01(+0.56%)
Nov 19, 2009	2.136	2.168	2.091	2.124	1,392,576	-0.04(-1.65%)
Nov 18, 2009	2.230	2.242	2.150	2.159	1,529,797	-0.06(-2.67%)
Nov 17, 2009	2.301	2.322	2.144	2.218	2,205,097	-0.11(-4.59%)
Nov 16, 2009	2.373	2.429	2.313	2.325	1,286,435	-0.03(-1.13%)
Nov 13, 2009	2.399	2.408	2.301	2.352	1,828,363	-0.05(-2.22%)
Nov 12, 2009	2.470	2.491	2.387	2.405	992,320	-0.07(-2.87%)
Nov 11, 2009	2.426	2.562	2.420	2.476	3,114,995	+0.06(+2.58%)
Nov 10, 2009	2.408	2.435	2.355	2.414	2,459,337	+0.01(+0.62%)
Nov 09, 2009	2.518	2.556	2.340	2.399	4,629,964	-0.12(-4.71%)
Nov 06, 2009	2.607	2.666	2.399	2.518	9,711,615	-0.54(-17.56%)
Nov 05, 2009	3.051	3.089	2.968	3.054	879,177	-0.00(-0.10%)
Nov 04, 2009	3.220	3.243	3.045	3.057	1,079,391	-0.15(-4.71%)
Nov 03, 2009	3.018	3.362	2.962	3.208	1,485,444	+0.15(+4.74%)
Nov 02, 2009	3.140	3.211	2.909	3.063	1,520,857	-0.05(-1.71%)
Oct 30, 2009	3.329	3.341	3.098	3.116	782,065	-0.24(-7.15%)
Oct 29, 2009	3.217	3.400	3.217	3.356	800,620	+0.17(+5.30%)
Oct 28, 2009	3.430	3.436	3.092	3.187	1,091,856	-0.26(-7.56%)
Oct 27, 2009	3.418	3.554	3.374	3.448	591,878	+0.06(+1.66%)
Oct 26, 2009	3.548	3.682	3.347	3.391	972,498	-0.14(-4.02%)
Oct 23, 2009	3.643	3.646	3.504	3.534	1,364,736	-0.33(-8.44%)
Oct 22, 2009	3.868	3.910	3.750	3.859	455,899	-0.03(-0.76%)
Oct 21, 2009	3.904	4.013	3.856	3.889	643,840	-0.05(-1.28%)
Oct 20, 2009	3.945	3.978	3.880	3.939	1,063,982	-0.06(-1.41%)
Oct 19, 2009	3.984	4.067	3.910	3.996	487,419	+0.01(+0.30%)
Oct 16, 2009	4.005	4.076	3.963	3.984	411,424	-0.05(-1.32%)
Oct 15, 2009	3.945	4.067	3.930	4.037	307,887	+0.05(+1.34%)
Oct 14, 2009	3.993	4.013	3.883	3.984	544,409	+0.08(+1.97%)
Oct 13, 2009	3.972	3.972	3.782	3.907	746,145	-0.06(-1.42%)
Oct 12, 2009	4.058	4.114	3.930	3.963	722,158	+0.08(+2.06%)
Oct 09, 2009	3.907	3.966	3.865	3.883	351,196	-0.01(-0.15%)
Oct 08, 2009	3.919	3.948	3.839	3.889	431,215	+0.02(+0.61%)
Oct 07, 2009	3.785	3.925	3.765	3.865	536,664	+0.04(+1.01%)
Oct 06, 2009	3.605	3.933	3.602	3.827	1,444,319	+0.27(+7.58%)
Oct 05, 2009	3.320	3.951	3.288	3.557	4,558,575	+0.24(+7.33%)
Oct 02, 2009	3.365	3.433	3.144	3.314	758,637	-0.11(-3.28%)