Indicators

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	33.06	33.40	32.80	33.22	727,438	-0.16(-0.48%)
Apr 25, 2024	33.24	33.47	32.64	33.38	489,006	-0.19(-0.57%)
Apr 24, 2024	33.51	33.63	32.99	33.57	579,670	-0.12(-0.36%)
Apr 23, 2024	32.97	34.08	32.70	33.69	770,216	+0.59(+1.78%)
Apr 22, 2024	32.71	33.61	32.45	33.10	594,989	+0.28(+0.85%)
Apr 19, 2024	32.50	33.01	32.40	32.82	682,379	+0.27(+0.83%)
Apr 18, 2024	33.51	33.52	32.52	32.55	615,366	-0.86(-2.57%)
Apr 17, 2024	33.99	34.18	33.34	33.41	562,302	-0.52(-1.53%)
Apr 16, 2024	34.42	34.51	33.54	33.93	639,727	-0.58(-1.68%)
Apr 15, 2024	35.23	35.32	34.28	34.51	589,337	-0.63(-1.79%)
Apr 12, 2024	35.66	36.06	34.81	35.14	743,976	-0.28(-0.79%)
Apr 11, 2024	35.24	35.68	34.75	35.42	729,055	+0.39(+1.11%)
Apr 10, 2024	35.18	35.54	34.48	35.03	887,909	-0.22(-0.62%)
Apr 09, 2024	36.47	36.56	35.05	35.25	904,996	-1.07(-2.95%)
Apr 08, 2024	37.39	37.66	36.31	36.32	765,146	-1.25(-3.33%)
Apr 05, 2024	37.82	38.02	37.19	37.57	551,006	+0.29(+0.78%)
Apr 04, 2024	37.60	37.92	37.03	37.28	490,096	-0.34(-0.90%)
Apr 03, 2024	36.68	38.07	36.35	37.62	880,041	+1.26(+3.47%)
Apr 02, 2024	36.95	37.60	35.90	36.36	1,219,001	-0.36(-0.98%)

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.