Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.84 27.36 26.69 27.34 819,183 +0.43(+1.59%)
Jan 30, 2023 28.18 28.28 26.89 26.91 756,399 -1.38(-4.89%)
Jan 27, 2023 29.21 29.42 28.00 28.29 655,692 -0.94(-3.21%)
Jan 26, 2023 28.51 29.27 27.91 29.23 558,888 +1.16(+4.14%)
Jan 25, 2023 28.40 28.62 27.69 28.07 610,050 -0.45(-1.59%)
Jan 24, 2023 27.85 28.63 27.07 28.52 1,018,564 +0.91(+3.31%)
Jan 23, 2023 27.17 28.21 26.92 27.61 1,015,645 +0.67(+2.48%)
Jan 20, 2023 27.20 27.29 26.52 26.94 1,336,743 -0.15(-0.55%)
Jan 19, 2023 26.79 27.35 26.50 27.09 807,956 +0.05(+0.18%)
Jan 18, 2023 26.99 27.91 26.78 27.04 725,439 +0.20(+0.74%)
Jan 17, 2023 26.48 27.21 26.48 26.84 674,765 +0.56(+2.13%)
Jan 13, 2023 25.97 26.36 25.57 26.28 515,351 +0.27(+1.04%)
Jan 12, 2023 25.94 26.39 25.68 26.01 808,179 +0.26(+0.99%)
Jan 11, 2023 25.95 26.25 25.35 25.76 634,981 +0.03(+0.13%)
Jan 10, 2023 26.09 26.44 25.27 25.72 447,498 -0.15(-0.57%)
Jan 09, 2023 26.60 26.85 25.69 25.87 669,734 -0.37(-1.41%)
Jan 06, 2023 26.00 27.16 25.90 26.24 975,763 +0.43(+1.66%)
Jan 05, 2023 24.87 26.33 24.87 25.81 1,205,219 +1.12(+4.53%)
Jan 04, 2023 24.12 24.93 23.80 24.69 920,094 +0.57(+2.36%)
Jan 03, 2023 25.53 25.91 23.99 24.13 1,104,067 -1.68(-6.51%)
Dec 30, 2022 25.54 26.17 25.51 25.81 1,060,192 +0.07(+0.29%)
Dec 29, 2022 24.85 25.98 24.71 25.73 767,131 +0.90(+3.61%)
Dec 28, 2022 25.68 25.80 24.67 24.83 774,003 -1.07(-4.13%)
Dec 27, 2022 26.34 26.35 25.63 25.91 806,415 -0.20(-0.76%)
Dec 23, 2022 24.93 26.10 24.87 26.10 857,088 +1.38(+5.56%)
Dec 22, 2022 25.59 25.67 24.15 24.73 711,200 -0.96(-3.72%)
Dec 21, 2022 26.83 26.83 25.67 25.68 932,819 -0.40(-1.52%)
Dec 20, 2022 24.78 26.32 24.78 26.08 1,166,525 +1.35(+5.46%)
Dec 19, 2022 24.65 24.98 24.38 24.73 803,748 +0.31(+1.28%)
Dec 16, 2022 24.16 24.56 23.80 24.41 1,049,159 -0.44(-1.79%)
Dec 15, 2022 24.32 25.17 24.25 24.86 883,912 +0.34(+1.38%)
Dec 14, 2022 24.79 25.36 24.34 24.52 731,774 -0.20(-0.80%)
Dec 13, 2022 25.70 25.79 24.50 24.72 1,715,449 -0.27(-1.09%)
Dec 12, 2022 23.59 25.09 23.53 24.99 1,543,798 +1.14(+4.76%)
Dec 09, 2022 24.46 24.73 23.78 23.85 1,000,118 -0.55(-2.26%)
Dec 08, 2022 25.81 25.97 24.23 24.41 1,555,699 -1.14(-4.48%)
Dec 07, 2022 26.67 26.71 25.33 25.55 982,074 -1.11(-4.17%)
Dec 06, 2022 27.14 27.58 26.28 26.66 823,469 -0.70(-2.56%)
Dec 05, 2022 28.80 29.10 27.09 27.36 987,925 -1.08(-3.79%)
Dec 02, 2022 30.38 30.76 28.38 28.44 1,054,127 -2.14(-7.00%)
Dec 01, 2022 30.56 31.22 30.27 30.58 796,250 +0.24(+0.79%)
Nov 30, 2022 31.68 31.68 29.85 30.34 1,897,004 -0.91(-2.90%)
Nov 29, 2022 32.53 32.87 31.16 31.25 715,705 -0.84(-2.62%)
Nov 28, 2022 32.31 33.04 31.41 32.09 690,356 -0.93(-2.82%)
Nov 25, 2022 32.96 33.76 32.86 33.02 339,703 +0.16(+0.48%)
Nov 23, 2022 33.01 33.34 32.53 32.86 433,874 -0.78(-2.33%)
Nov 22, 2022 33.12 33.91 32.82 33.65 1,021,935 +1.56(+4.88%)
Nov 21, 2022 32.31 32.31 30.76 32.08 959,044 -0.99(-2.99%)
Nov 18, 2022 32.34 33.11 31.23 33.07 1,198,709 +0.01(+0.03%)
Nov 17, 2022 32.28 33.14 32.04 33.06 476,035 +0.16(+0.50%)
Nov 16, 2022 33.15 33.56 32.43 32.90 593,793 -0.75(-2.23%)
Nov 15, 2022 33.04 33.79 32.36 33.65 722,088 +0.98(+3.00%)
Nov 14, 2022 32.00 33.97 32.00 32.67 1,345,405 +0.65(+2.03%)
Nov 11, 2022 31.75 33.23 31.43 32.02 1,772,062 +1.84(+6.08%)
Nov 10, 2022 30.86 31.12 29.59 30.18 1,242,768 +0.20(+0.66%)
Nov 09, 2022 30.77 30.83 29.64 29.98 1,326,476 -1.31(-4.18%)
Nov 08, 2022 31.48 31.56 30.36 31.29 923,898 -0.67(-2.08%)
Nov 07, 2022 31.56 32.45 31.28 31.96 973,437 +0.88(+2.83%)
Nov 04, 2022 31.29 31.63 30.33 31.08 846,563 +0.63(+2.08%)
Nov 03, 2022 29.62 31.09 29.01 30.44 729,325 +0.84(+2.84%)
Nov 02, 2022 30.13 30.53 28.72 29.60 1,118,558 -0.53(-1.76%)
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.