Indicators

Cvr Energy Inc (NY: CVI )

29.24 +0.34 (+1.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.72	29.81	29.30	29.34	549,647	-0.23(-0.79%)
Dec 28, 2023	29.99	30.13	29.56	29.57	591,990	-0.56(-1.86%)
Dec 27, 2023	30.64	30.68	30.13	30.14	517,080	-0.46(-1.52%)
Dec 26, 2023	30.83	31.04	30.50	30.60	556,697	+0.19(+0.64%)
Dec 22, 2023	30.78	30.96	30.37	30.41	801,961	+0.04(+0.13%)
Dec 21, 2023	30.70	30.87	30.09	30.37	849,075	-0.28(-0.92%)
Dec 20, 2023	30.79	31.27	30.45	30.65	1,153,288	-0.05(-0.16%)
Dec 19, 2023	30.69	31.15	30.39	30.70	1,113,885	+0.15(+0.48%)
Dec 18, 2023	31.08	31.32	30.46	30.55	1,031,108	+0.10(+0.32%)
Dec 15, 2023	30.89	31.18	30.15	30.46	4,115,712	-0.64(-2.06%)
Dec 14, 2023	30.21	31.13	30.17	31.10	1,074,792	+1.54(+5.21%)
Dec 13, 2023	28.62	29.67	28.35	29.56	1,545,452	+0.92(+3.21%)
Dec 12, 2023	28.98	29.07	28.29	28.64	850,263	-0.68(-2.31%)
Dec 11, 2023	29.32	29.66	29.14	29.31	771,705	+0.17(+0.60%)
Dec 08, 2023	29.58	29.82	29.06	29.14	765,800	-0.15(-0.50%)
Dec 07, 2023	29.43	29.81	29.17	29.28	585,433	+0.07(+0.23%)
Dec 06, 2023	30.05	30.31	29.18	29.22	938,051	-1.10(-3.64%)
Dec 05, 2023	31.24	31.47	30.30	30.32	771,518	-0.86(-2.76%)
Dec 04, 2023	31.04	31.49	30.74	31.18	565,456	-0.11(-0.34%)

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.