Indicators

Cvr Energy Inc (NY: CVI )

29.89 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	12.83	12.90		12.77	1,073,671	-0.05(-0.36%)
Jan 28, 2022	12.86	13.10	12.33	12.82	523,271	-0.07(-0.56%)
Jan 27, 2022	13.03	13.31	12.48	12.89	623,219	+0.14(+1.13%)
Jan 26, 2022	13.56	13.85	12.66	12.75	778,728	-0.68(-5.07%)
Jan 25, 2022	12.60	13.53	12.36	13.43	906,320	+0.71(+5.55%)
Jan 24, 2022	12.50	12.81	12.12	12.72	935,139	-0.09(-0.72%)
Jan 21, 2022	13.06	13.30	12.75	12.81	960,991	-0.52(-3.92%)
Jan 20, 2022	14.10	14.27	13.31	13.33	937,725	-0.90(-6.34%)
Jan 19, 2022	14.99	15.04	14.22	14.24	1,459,299	-0.56(-3.80%)
Jan 18, 2022	14.79	15.03	14.42	14.80	1,236,143	+0.27(+1.85%)
Jan 14, 2022				14.53	0	+0.82(+6.01%)
Jan 13, 2022	13.78	14.07	13.61	13.71	978,502	+0.10(+0.77%)
Jan 12, 2022	13.76	13.83	13.54	13.60	668,922	-0.07(-0.48%)
Jan 11, 2022	13.40	13.86	13.21	13.67	895,301	+0.46(+3.52%)
Jan 10, 2022	12.96	13.29	12.82	13.20	902,739	+0.12(+0.95%)
Jan 07, 2022	12.69	13.14	12.60	13.08	1,050,583	+0.69(+5.60%)
Jan 06, 2022	12.13	12.48	11.77	12.39	844,643	+0.58(+4.93%)
Jan 05, 2022	12.06	12.26	11.79	11.80	653,867	-0.16(-1.37%)
Jan 04, 2022	11.82	12.19	11.82	11.97	1,025,595	+0.33(+2.81%)

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.