Indicators

Cvr Energy Inc (NY: CVI )

29.90 +0.41 (+1.39%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	30.23	30.32	29.80	29.84	540,421	-0.24(-0.79%)
Dec 28, 2023	30.50	30.64	30.06	30.08	582,054	-0.57(-1.86%)
Dec 27, 2023	31.16	31.20	30.64	30.65	508,401	-0.47(-1.52%)
Dec 26, 2023	31.36	31.57	31.03	31.12	547,354	+0.20(+0.64%)
Dec 22, 2023	31.30	31.49	30.89	30.93	788,501	+0.04(+0.13%)
Dec 21, 2023	31.22	31.40	30.60	30.89	834,824	-0.29(-0.92%)
Dec 20, 2023	31.31	31.80	30.97	31.17	1,133,931	-0.05(-0.16%)
Dec 19, 2023	31.21	31.68	30.91	31.22	1,095,189	+0.15(+0.48%)
Dec 18, 2023	31.61	31.85	30.98	31.07	1,013,802	+0.10(+0.32%)
Dec 15, 2023	31.42	31.71	30.66	30.98	4,046,634	-0.65(-2.06%)
Dec 14, 2023	30.73	31.67	30.68	31.63	1,056,752	+1.57(+5.21%)
Dec 13, 2023	29.10	30.18	28.84	30.06	1,519,513	+0.94(+3.21%)
Dec 12, 2023	29.48	29.57	28.77	29.12	835,992	-0.69(-2.31%)
Dec 11, 2023	29.82	30.16	29.64	29.81	758,752	+0.18(+0.60%)
Dec 08, 2023	30.09	30.33	29.56	29.64	752,947	-0.15(-0.50%)
Dec 07, 2023	29.93	30.32	29.67	29.78	575,607	+0.07(+0.23%)
Dec 06, 2023	30.56	30.83	29.68	29.72	922,307	-1.12(-3.64%)
Dec 05, 2023	31.77	32.01	30.82	30.84	758,569	-0.88(-2.76%)
Dec 04, 2023	31.57	32.03	31.26	31.71	555,966	-0.11(-0.34%)

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.