Skip to main content

Cvr Energy Inc (NY: CVI )

35.66 +0.79 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 32.39 32.98 32.24 32.51 944,649 +0.20(+0.63%)
Jul 28, 2023 31.41 32.32 31.32 32.31 728,722 +1.08(+3.46%)
Jul 27, 2023 31.69 31.90 31.13 31.23 651,905 -0.30(-0.95%)
Jul 26, 2023 30.62 31.67 30.55 31.53 643,853 +0.67(+2.18%)
Jul 25, 2023 30.79 31.57 30.54 30.86 767,911 -0.14(-0.46%)
Jul 24, 2023 30.22 31.45 29.96 31.00 1,045,030 +1.08(+3.61%)
Jul 21, 2023 29.69 29.92 29.19 29.92 554,217 +0.41(+1.38%)
Jul 20, 2023 29.20 29.51 28.83 29.51 586,088 +0.58(+1.99%)
Jul 19, 2023 28.40 28.94 28.31 28.94 780,871 +0.73(+2.60%)
Jul 18, 2023 27.43 28.66 27.35 28.20 823,855 +0.92(+3.37%)
Jul 17, 2023 26.97 27.58 26.88 27.28 575,065 +0.08(+0.29%)
Jul 14, 2023 27.39 27.61 26.73 27.20 672,078 -0.50(-1.82%)
Jul 13, 2023 27.71 28.29 27.48 27.71 971,986 +0.01(+0.03%)
Jul 12, 2023 28.32 28.71 27.62 27.70 854,154 -0.29(-1.04%)
Jul 11, 2023 27.25 28.10 27.18 27.99 854,170 +0.76(+2.79%)
Jul 10, 2023 27.55 27.83 27.14 27.23 785,870 -0.19(-0.68%)
Jul 07, 2023 26.33 27.76 26.33 27.41 739,479 +0.96(+3.61%)
Jul 06, 2023 26.33 26.73 25.62 26.46 1,650,912 +0.11(+0.40%)
Jul 05, 2023 26.37 26.41 25.94 26.35 752,004 +0.11(+0.40%)
Jul 03, 2023 26.62 27.00 26.07 26.25 604,690 -0.27(-1.00%)
Jun 30, 2023 26.72 26.72 26.05 26.51 1,252,659 -0.16(-0.60%)
Jun 29, 2023 25.72 26.68 25.72 26.67 1,017,354 +0.93(+3.61%)
Jun 28, 2023 25.02 25.82 24.77 25.74 771,837 +0.68(+2.72%)
Jun 27, 2023 24.63 25.18 24.17 25.06 1,175,936 +0.50(+2.02%)
Jun 26, 2023 24.25 24.65 23.98 24.56 1,090,048 +0.43(+1.80%)
Jun 23, 2023 23.61 24.33 23.60 24.13 1,250,903 +0.03(+0.11%)
Jun 22, 2023 23.82 24.25 23.25 24.10 935,428 -0.15(-0.62%)
Jun 21, 2023 23.52 24.55 23.37 24.25 1,000,124 +0.43(+1.82%)
Jun 20, 2023 24.30 24.51 23.25 23.82 1,144,257 -0.70(-2.85%)
Jun 16, 2023 24.69 24.86 24.27 24.52 5,224,354 -0.06(-0.25%)
Jun 15, 2023 24.02 24.75 24.02 24.58 979,034 +0.56(+2.32%)
Jun 14, 2023 24.78 25.15 23.74 24.02 942,897 -0.53(-2.16%)
Jun 13, 2023 24.56 25.47 24.52 24.56 1,346,769 +0.35(+1.46%)
Jun 12, 2023 23.99 24.49 23.90 24.20 857,876 -0.18(-0.73%)
Jun 09, 2023 24.20 24.49 23.89 24.38 763,555 +0.02(+0.07%)
Jun 08, 2023 24.54 24.67 23.70 24.36 979,005 -0.12(-0.47%)
Jun 07, 2023 22.93 24.55 22.86 24.48 1,651,976 +1.62(+7.09%)
Jun 06, 2023 21.88 22.88 21.86 22.86 981,822 +0.72(+3.24%)
Jun 05, 2023 22.40 22.80 21.93 22.14 1,301,690 -0.33(-1.46%)
Jun 02, 2023 21.51 22.48 21.37 22.47 1,744,138 +1.50(+7.18%)
Jun 01, 2023 20.85 21.27 20.60 20.96 1,266,118 +0.25(+1.20%)
May 31, 2023 20.25 20.80 20.22 20.72 1,542,973 -0.05(-0.26%)
May 30, 2023 20.79 20.85 20.26 20.77 1,002,786 -0.42(-1.96%)
May 26, 2023 20.94 21.23 20.74 21.18 1,215,473 +0.33(+1.57%)
May 25, 2023 21.54 21.55 20.00 20.86 3,318,467 -1.11(-5.07%)
May 24, 2023 21.87 22.37 21.49 21.97 1,336,388 +0.33(+1.51%)
May 23, 2023 22.77 22.84 21.62 21.64 2,143,518 -0.85(-3.78%)
May 22, 2023 22.09 22.81 22.09 22.49 900,982 +0.44(+2.01%)
May 19, 2023 22.48 22.49 21.79 22.05 711,212 -0.19(-0.88%)
May 18, 2023 21.64 22.28 21.42 22.25 856,755 +0.47(+2.15%)
May 17, 2023 21.64 22.02 21.37 21.78 840,869 +0.48(+2.24%)
May 16, 2023 21.87 22.11 21.23 21.30 819,202 -0.67(-3.06%)
May 15, 2023 21.31 22.04 21.10 21.97 986,497 +0.88(+4.20%)
May 12, 2023 21.56 21.78 20.37 21.09 1,631,351 -0.42(-1.93%)
May 11, 2023 21.68 22.03 21.14 21.50 1,939,526 -0.72(-3.24%)
May 10, 2023 22.02 22.56 21.58 22.22 1,692,889 +0.29(+1.30%)
May 09, 2023 21.15 22.39 21.06 21.94 1,153,390 +0.50(+2.35%)
May 08, 2023 21.45 22.42 21.36 21.43 1,424,135 +0.68(+3.26%)
May 05, 2023 20.66 21.01 20.37 20.76 1,411,550 +0.60(+2.97%)
May 04, 2023 21.38 21.58 20.13 20.16 2,004,690 -1.39(-6.44%)
May 03, 2023 22.41 22.76 20.84 21.55 3,374,490 -1.17(-5.15%)
May 02, 2023 23.31 23.41 21.35 22.72 3,308,067 -0.45(-1.95%)
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.