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 (%)
Feb 28, 2023	27.76	27.77	26.58	26.64	1,411,383	-0.65(-2.40%)
Feb 27, 2023	26.57	27.35	26.36	27.30	972,750	+0.78(+2.94%)
Feb 24, 2023	25.93	26.52	24.98	26.51	1,257,971	+0.18(+0.70%)
Feb 23, 2023	27.04	27.12	25.48	26.33	1,519,242	+0.02(+0.06%)
Feb 22, 2023	27.29	27.92	25.65	26.31	1,363,202	-0.76(-2.82%)
Feb 21, 2023	26.90	27.45	26.77	27.08	989,548	+0.19(+0.72%)
Feb 17, 2023	27.47	27.47	26.38	26.88	899,107	-1.04(-3.73%)
Feb 16, 2023	28.20	28.82	27.89	27.93	995,219	-0.41(-1.45%)
Feb 15, 2023	28.03	28.37	27.58	28.34	806,979	-0.26(-0.91%)
Feb 14, 2023	28.14	28.82	28.08	28.60	980,881	+0.32(+1.13%)
Feb 13, 2023	28.77	28.83	28.15	28.28	643,913	-0.57(-1.98%)
Feb 10, 2023	27.67	28.88	27.36	28.85	924,324	+1.74(+6.41%)
Feb 09, 2023	27.29	27.53	26.89	27.11	607,396	-0.21(-0.77%)
Feb 08, 2023	27.71	27.89	26.78	27.32	555,706	-0.37(-1.33%)
Feb 07, 2023	26.87	27.72	26.77	27.69	762,949	+1.15(+4.33%)
Feb 06, 2023	27.01	27.35	26.19	26.54	825,539	-0.41(-1.53%)
Feb 03, 2023	27.28	28.07	26.88	26.95	621,581	-0.26(-0.96%)
Feb 02, 2023	27.30	27.56	26.39	27.21	853,416	-0.15(-0.55%)

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.