Indicators

Cvr Energy Inc (NY: CVI )

29.78 +0.31 (+1.05%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.27	22.76	22.16	22.45	950,426	+0.14(+0.61%)
Apr 27, 2023	22.46	22.69	21.88	22.32	887,065	-0.05(-0.23%)
Apr 26, 2023	22.44	22.86	22.21	22.37	904,053	-0.12(-0.53%)
Apr 25, 2023	23.25	23.51	22.43	22.49	1,084,086	-1.02(-4.35%)
Apr 24, 2023	23.03	23.77	22.89	23.51	1,005,319	+0.42(+1.81%)
Apr 21, 2023	23.83	23.98	23.03	23.09	1,240,282	-0.68(-2.87%)
Apr 20, 2023	23.67	24.06	23.46	23.77	1,118,186	-0.25(-1.03%)
Apr 19, 2023	23.80	24.04	23.31	24.02	1,044,885	-0.07(-0.28%)
Apr 18, 2023	24.20	24.21	23.59	24.09	855,874	-0.22(-0.91%)
Apr 17, 2023	24.96	25.01	24.18	24.31	867,189	-0.65(-2.60%)
Apr 14, 2023	25.66	25.88	24.74	24.96	1,273,246	-0.61(-2.40%)
Apr 13, 2023	26.19	26.19	25.26	25.57	1,354,373	-0.97(-3.66%)
Apr 12, 2023	27.62	27.62	26.48	26.54	770,670	-0.90(-3.26%)
Apr 11, 2023	26.91	27.47	26.76	27.44	842,151	+0.66(+2.48%)
Apr 10, 2023	26.23	27.20	26.23	26.77	662,686	+0.58(+2.21%)
Apr 06, 2023	26.63	26.99	26.20	26.20	1,004,174	-0.57(-2.13%)
Apr 05, 2023	25.50	26.80	25.25	26.77	1,373,145	+1.10(+4.28%)
Apr 04, 2023	28.27	28.27	25.30	25.67	1,831,409	-2.75(-9.69%)

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.