Indicators

Cvr Energy Inc (NY: CVI )

29.88 +0.15 (+0.50%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	11.58	11.86	11.16	11.37	1,207,790	-0.27(-2.30%)
Feb 25, 2022	12.24	11.95	11.52	11.64	908,958	-0.56(-4.56%)
Feb 24, 2022	11.91	12.28	11.66	12.20	1,432,381	+0.46(+3.96%)
Feb 23, 2022	12.61	12.61	11.67	11.73	1,221,636	-0.82(-6.51%)
Feb 22, 2022	13.95		12.07	12.55	1,617,293	-0.87(-6.48%)
Feb 18, 2022				13.42	0	-0.17(-1.25%)
Feb 17, 2022	13.82	13.92	13.48	13.59	617,502	-0.24(-1.75%)
Feb 16, 2022	14.27	14.46	13.72	13.83	578,569	-0.16(-1.17%)
Feb 15, 2022	13.90	14.20	13.65	13.99	523,383	-0.37(-2.59%)
Feb 14, 2022	14.32	14.41	13.92	14.37	858,352	-0.12(-0.86%)
Feb 11, 2022	13.81	14.63	13.77	14.49	910,158	+0.85(+6.23%)
Feb 10, 2022	13.69	14.24	13.49	13.64	661,569	-0.22(-1.56%)
Feb 09, 2022	13.63	14.10	13.55	13.86	1,058,816	+0.29(+2.17%)
Feb 08, 2022	13.67	13.69	13.15	13.56	921,494	-0.27(-1.94%)
Feb 07, 2022	13.37	14.01	13.37	13.83	678,228	+0.20(+1.44%)
Feb 04, 2022	13.48	13.88	13.43	13.63	711,218	+0.26(+1.96%)
Feb 03, 2022	13.66		13.24	13.37	547,804	-0.34(-2.48%)
Feb 02, 2022	13.49	13.82	13.28	13.71	677,936	+0.17(+1.26%)

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.