Indicators

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	23.98	24.22	23.41	24.02	731,256	+0.59(+2.51%)
Jul 28, 2022	23.87	24.31	22.70	23.43	1,233,839	+0.19(+0.80%)
Jul 27, 2022	22.91	23.38	22.20	23.25	1,132,986	+0.75(+3.34%)
Jul 26, 2022	22.85	23.18	22.13	22.50	926,558	+0.01(+0.06%)
Jul 25, 2022	21.12	22.50	21.04	22.48	701,379	+1.72(+8.28%)
Jul 22, 2022	21.09	21.59	20.68	20.76	608,322	-0.20(-0.96%)
Jul 21, 2022	21.48	21.48	19.74	20.96	939,250	-1.14(-5.15%)
Jul 20, 2022	21.97	22.26	21.52	22.10	816,743	-0.16(-0.71%)
Jul 19, 2022	21.77	22.35	21.60	22.26	928,072	+0.44(+2.04%)
Jul 18, 2022	22.41	22.85	21.67	21.82	849,321	+0.12(+0.56%)
Jul 15, 2022	21.57	21.74	21.08	21.69	675,816	+0.80(+3.84%)
Jul 14, 2022	20.47	20.92	19.74	20.89	893,697	-0.29(-1.35%)
Jul 13, 2022	21.72	22.40	21.05	21.18	1,063,247	-0.85(-3.87%)
Jul 12, 2022	21.54	22.25	21.16	22.03	1,127,341	-0.41(-1.82%)
Jul 11, 2022	21.99	22.59	21.73	22.44	598,766	+0.11(+0.48%)
Jul 08, 2022	23.08	23.18	21.81	22.33	797,175	-0.35(-1.55%)
Jul 07, 2022	21.44	22.89	21.36	22.68	1,019,965	+1.51(+7.14%)
Jul 06, 2022	21.57	22.15	20.15	21.17	1,791,049	-0.78(-3.56%)
Jul 05, 2022	23.38	23.66	21.31	21.95	1,769,446	-2.14(-8.89%)

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.