Cvr Energy Inc (NY: CVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.60	26.88	26.32	26.47	1,285,593	+0.17(+0.64%)
Apr 29, 2019	26.50	26.60	26.12	26.31	869,622	-0.18(-0.68%)
Apr 26, 2019	26.61	26.61	25.64	26.49	1,491,991	-0.11(-0.41%)
Apr 25, 2019	24.53	26.83	24.38	26.60	2,806,566	+2.37(+9.77%)
Apr 24, 2019	24.94	24.98	24.00	24.23	1,019,920	-0.60(-2.43%)
Apr 23, 2019	25.09	25.09	24.47	24.83	762,865	-0.21(-0.86%)
Apr 22, 2019	24.88	25.25	24.71	25.05	570,285	+0.38(+1.55%)
Apr 18, 2019	25.01	25.05	24.42	24.66	554,931	-0.35(-1.39%)
Apr 17, 2019	25.10	25.28	24.94	25.01	488,477	-0.09(-0.35%)
Apr 16, 2019	24.92	25.18	24.60	25.10	705,847	+0.15(+0.60%)
Apr 15, 2019	25.38	25.40	24.81	24.95	682,270	-0.45(-1.76%)
Apr 12, 2019	25.46	25.67	25.07	25.39	578,706	+0.23(+0.90%)
Apr 11, 2019	25.02	25.45	24.92	25.17	642,281	+0.05(+0.18%)
Apr 10, 2019	24.41	25.27	24.32	25.12	752,172	+0.88(+3.61%)
Apr 09, 2019	24.96	25.04	24.15	24.24	990,794	-0.82(-3.27%)
Apr 08, 2019	25.34	25.49	24.91	25.06	896,707	-0.09(-0.37%)
Apr 05, 2019	24.69	25.16	24.57	25.16	689,830	+0.36(+1.45%)
Apr 04, 2019	24.50	24.81	24.37	24.80	500,535	+0.38(+1.55%)
Apr 03, 2019	24.51	24.74	24.35	24.42	485,844	+0.10(+0.41%)
Apr 02, 2019	24.27	24.43	23.91	24.32	855,546	+0.06(+0.26%)
Apr 01, 2019	24.19	24.34	24.04	24.26	560,749	+0.34(+1.43%)
Mar 29, 2019	24.33	24.52	23.88	23.91	588,182	-0.30(-1.22%)
Mar 28, 2019	24.38	24.51	24.04	24.21	967,816	-0.17(-0.69%)
Mar 27, 2019	24.25	24.42	24.03	24.38	715,769	+0.08(+0.33%)
Mar 26, 2019	24.05	24.48	23.94	24.30	486,440	+0.42(+1.77%)
Mar 25, 2019	23.54	24.27	23.23	23.87	571,601	+0.26(+1.11%)
Mar 22, 2019	24.10	24.23	23.48	23.61	808,190	-0.70(-2.87%)
Mar 21, 2019	24.11	24.58	24.09	24.31	973,098	+0.20(+0.82%)
Mar 20, 2019	23.98	24.45	23.65	24.11	1,154,287	+0.18(+0.75%)
Mar 19, 2019	24.30	24.36	23.76	23.93	1,386,795	-0.24(-0.98%)
Mar 18, 2019	23.83	24.29	23.83	24.17	524,219	+0.35(+1.46%)
Mar 15, 2019	23.72	24.18	23.64	23.82	1,668,411	-0.02(-0.07%)
Mar 14, 2019	23.58	23.90	23.47	23.84	608,170	+0.30(+1.26%)
Mar 13, 2019	23.36	23.70	23.26	23.54	714,088	+0.34(+1.48%)
Mar 12, 2019	22.96	23.28	22.83	23.20	619,927	+0.31(+1.34%)
Mar 11, 2019	22.50	23.14	22.47	22.89	604,051	+0.55(+2.44%)
Mar 08, 2019	22.51	22.71	22.13	22.35	800,437	-0.49(-2.14%)
Mar 07, 2019	23.23	23.26	22.72	22.83	682,012	-0.26(-1.13%)
Mar 06, 2019	22.96	23.39	22.87	23.10	962,349	+0.14(+0.61%)
Mar 05, 2019	23.19	23.38	22.80	22.96	655,023	-0.20(-0.85%)
Mar 04, 2019	23.51	23.68	22.85	23.15	737,768	-0.29(-1.24%)
Mar 01, 2019	23.32	23.55	23.07	23.44	810,602	+0.35(+1.51%)
Feb 28, 2019	23.41	23.69	22.94	23.10	1,080,484	-0.31(-1.31%)
Feb 27, 2019	23.74	23.95	23.19	23.40	970,515	-0.19(-0.80%)
Feb 26, 2019	23.53	23.98	23.53	23.59	1,460,994	+0.07(+0.29%)
Feb 25, 2019	24.39	24.61	23.52	23.52	1,129,602	-0.80(-3.30%)
Feb 22, 2019	24.01	24.80	23.89	24.33	2,041,270	+0.73(+3.12%)
Feb 21, 2019	24.02	25.04	23.38	23.59	2,162,772	-0.89(-3.65%)
Feb 20, 2019	24.34	24.50	24.02	24.49	1,155,716	+0.17(+0.70%)
Feb 19, 2019	24.20	24.41	24.10	24.31	604,331	+0.06(+0.23%)
Feb 15, 2019	24.19	24.27	23.82	24.26	724,248	+0.28(+1.16%)
Feb 14, 2019	23.74	24.21	23.63	23.98	634,989	+0.22(+0.93%)
Feb 13, 2019	23.34	23.81	23.31	23.76	635,407	+0.56(+2.41%)
Feb 12, 2019	23.34	23.47	23.12	23.20	631,786	+0.10(+0.44%)
Feb 11, 2019	22.88	23.31	22.77	23.10	582,577	+0.21(+0.92%)
Feb 08, 2019	22.98	23.13	22.55	22.88	727,232	-0.15(-0.67%)
Feb 07, 2019	23.23	23.45	22.71	23.04	808,886	-0.26(-1.10%)
Feb 06, 2019	23.02	23.47	22.94	23.29	880,070	+0.23(+0.99%)
Feb 05, 2019	22.65	23.21	22.48	23.07	980,712	+0.54(+2.40%)
Feb 04, 2019	22.53	22.84	22.39	22.53	957,669	-0.01(-0.03%)