Indicators

Cvr Energy Inc (NY: CVI )

28.55 -0.30 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.36	27.90	27.21	27.87	803,460	+0.44(+1.59%)
Jan 30, 2023	28.73	28.83	27.42	27.44	741,881	-1.41(-4.89%)
Jan 27, 2023	29.78	30.00	28.54	28.85	643,106	-0.96(-3.21%)
Jan 26, 2023	29.07	29.85	28.46	29.80	548,161	+1.18(+4.14%)
Jan 25, 2023	28.96	29.18	28.23	28.62	598,340	-0.46(-1.59%)
Jan 24, 2023	28.39	29.19	27.60	29.08	999,013	+0.93(+3.31%)
Jan 23, 2023	27.70	28.76	27.44	28.15	996,151	+0.68(+2.48%)
Jan 20, 2023	27.73	27.82	27.04	27.47	1,311,086	-0.15(-0.55%)
Jan 19, 2023	27.31	27.88	27.02	27.62	792,448	+0.05(+0.18%)
Jan 18, 2023	27.52	28.46	27.30	27.57	711,515	+0.20(+0.74%)
Jan 17, 2023	27.00	27.75	27.00	27.37	661,814	+0.57(+2.13%)
Jan 13, 2023	26.48	26.87	26.07	26.80	505,459	+0.28(+1.04%)
Jan 12, 2023	26.45	26.91	26.19	26.52	792,667	+0.26(+0.99%)
Jan 11, 2023	26.45	26.76	25.85	26.26	622,793	+0.03(+0.13%)
Jan 10, 2023	26.60	26.96	25.77	26.23	438,909	-0.15(-0.57%)
Jan 09, 2023	27.12	27.38	26.19	26.38	656,879	-0.38(-1.41%)
Jan 06, 2023	26.51	27.70	26.40	26.76	957,035	+0.44(+1.66%)
Jan 05, 2023	25.35	26.85	25.35	26.32	1,182,086	+1.14(+4.53%)
Jan 04, 2023	24.59	25.42	24.26	25.18	902,434	+0.58(+2.36%)

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.