Indicators

Cvr Energy Inc (NY: CVI )

29.61 +0.12 (+0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.62	32.62	31.06	31.37	1,040,425	-1.25(-3.84%)
Sep 28, 2023	31.97	32.94	31.97	32.62	998,548	+0.70(+2.19%)
Sep 27, 2023	31.85	32.28	31.33	31.92	941,589	+0.78(+2.52%)
Sep 26, 2023	30.76	31.31	30.76	31.14	770,680	+0.05(+0.15%)
Sep 25, 2023	30.93	31.21	30.94	31.09	1,229,603	-0.05(-0.15%)
Sep 22, 2023	32.01	32.10	31.12	31.14	819,665	-0.27(-0.85%)
Sep 21, 2023	31.65	32.14	31.11	31.41	1,071,524	+0.30(+0.98%)
Sep 20, 2023	30.77	31.64	30.76	31.10	877,146	+0.12(+0.39%)
Sep 19, 2023	32.18	32.20	30.63	30.98	1,205,525	-0.95(-2.97%)
Sep 18, 2023	32.17	32.62	31.80	31.93	795,858	+0.08(+0.26%)
Sep 15, 2023	32.25	32.45	31.46	31.85	3,356,773	-0.62(-1.90%)
Sep 14, 2023	32.83	32.88	32.24	32.47	1,555,539	+0.43(+1.35%)
Sep 13, 2023	32.98	32.98	31.79	32.03	1,550,244	-0.68(-2.09%)
Sep 12, 2023	32.86	33.46	31.99	32.71	2,533,047	-1.43(-4.18%)
Sep 11, 2023	34.26	35.00	34.05	34.14	934,855	+0.07(+0.22%)
Sep 08, 2023	33.24	34.43	33.19	34.07	1,211,513	+1.03(+3.12%)
Sep 07, 2023	32.02	33.08	32.02	33.04	664,639	+0.88(+2.75%)
Sep 06, 2023	31.97	32.52	31.61	32.15	554,380	+0.17(+0.52%)
Sep 05, 2023	32.35	32.90	31.88	31.99	922,383	-0.07(-0.23%)

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.