Skip to main content

Cvr Energy Inc (NY: CVI )

34.36 -1.14 (-3.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 35.47 35.73 34.00 34.36 539,806 -1.14(-3.21%)
Jan 26, 2023 34.62 35.55 33.90 35.50 460,206 +1.41(+4.14%)
Jan 25, 2023 34.49 34.75 33.63 34.09 502,334 -0.55(-1.59%)
Jan 24, 2023 33.82 34.77 32.88 34.64 838,717 +1.11(+3.31%)
Jan 23, 2023 33.00 34.26 32.69 33.53 836,314 +0.81(+2.48%)
Jan 20, 2023 33.03 33.14 32.21 32.72 1,100,716 -0.18(-0.55%)
Jan 19, 2023 32.53 33.21 32.18 32.90 665,296 +0.06(+0.18%)
Jan 18, 2023 32.78 33.90 32.52 32.84 597,349 +0.24(+0.74%)
Jan 17, 2023 32.16 33.05 32.16 32.60 555,623 +0.68(+2.13%)
Jan 13, 2023 31.54 32.01 31.05 31.92 424,356 +0.33(+1.04%)
Jan 12, 2023 31.50 32.05 31.19 31.59 665,480 +0.31(+0.99%)
Jan 11, 2023 31.51 31.88 30.79 31.28 522,863 +0.04(+0.13%)
Jan 10, 2023 31.68 32.12 30.69 31.24 368,484 -0.18(-0.57%)
Jan 09, 2023 32.30 32.61 31.20 31.42 551,480 -0.45(-1.41%)
Jan 06, 2023 31.58 32.99 31.45 31.87 803,474 +0.52(+1.66%)
Jan 05, 2023 30.20 31.98 30.20 31.35 992,415 +1.36(+4.53%)
Jan 04, 2023 29.29 30.28 28.90 29.99 757,634 +0.69(+2.35%)
Jan 03, 2023 31.01 31.46 29.14 29.30 909,123 -2.04(-6.51%)
Dec 30, 2022 31.02 31.78 30.98 31.34 872,995 +0.09(+0.29%)
Dec 29, 2022 30.18 31.55 30.01 31.25 631,680 +1.09(+3.61%)
Dec 28, 2022 31.19 31.33 29.96 30.16 637,338 -1.30(-4.13%)
Dec 27, 2022 31.99 32.00 31.12 31.46 664,027 -0.24(-0.76%)
Dec 23, 2022 30.28 31.70 30.20 31.70 705,753 +1.67(+5.56%)
Dec 22, 2022 31.08 31.17 29.33 30.03 585,624 -1.16(-3.72%)
Dec 21, 2022 32.58 32.58 31.17 31.19 768,112 -0.48(-1.52%)
Dec 20, 2022 30.09 31.96 30.09 31.67 960,553 +1.64(+5.46%)
Dec 19, 2022 29.94 30.34 29.61 30.03 661,831 +0.38(+1.28%)
Dec 16, 2022 29.34 29.82 28.90 29.65 863,910 -0.54(-1.79%)
Dec 15, 2022 29.53 30.57 29.45 30.19 727,841 +0.41(+1.38%)
Dec 14, 2022 30.10 30.80 29.56 29.78 602,566 -0.24(-0.80%)
Dec 13, 2022 31.21 31.32 29.75 30.02 1,412,554 -0.33(-1.09%)
Dec 12, 2022 28.65 30.47 28.57 30.35 1,271,211 +1.38(+4.76%)
Dec 09, 2022 29.70 30.04 28.88 28.97 823,528 -0.67(-2.26%)
Dec 08, 2022 31.34 31.54 29.42 29.64 1,281,011 -1.39(-4.48%)
Dec 07, 2022 32.39 32.44 30.76 31.03 808,670 -1.35(-4.17%)
Dec 06, 2022 32.96 33.50 31.92 32.38 678,070 -0.85(-2.56%)
Dec 05, 2022 34.97 35.34 32.91 33.23 813,488 -1.31(-3.79%)
Dec 02, 2022 36.90 37.36 34.47 34.54 868,001 -2.60(-7.00%)
Dec 01, 2022 37.11 37.92 36.76 37.14 655,657 +0.29(+0.79%)
Nov 30, 2022 38.47 38.47 36.25 36.85 1,562,052 -1.10(-2.90%)
Nov 29, 2022 39.51 39.92 37.84 37.95 589,334 -1.02(-2.62%)
Nov 28, 2022 39.24 40.12 38.15 38.97 568,461 -1.13(-2.82%)
Nov 25, 2022 40.03 41.01 39.91 40.10 279,722 +0.19(+0.48%)
Nov 23, 2022 40.09 40.49 39.50 39.91 357,266 -0.95(-2.33%)
Nov 22, 2022 40.22 41.18 39.86 40.86 841,493 +1.90(+4.88%)
Nov 21, 2022 39.24 39.24 37.36 38.96 789,707 -1.20(-2.99%)
Nov 18, 2022 39.27 40.21 37.93 40.16 987,054 +0.01(+0.02%)
Nov 17, 2022 39.20 40.25 38.91 40.15 391,982 +0.20(+0.50%)
Nov 16, 2022 40.26 40.76 39.39 39.95 488,948 -0.91(-2.23%)
Nov 15, 2022 40.13 41.04 39.30 40.86 594,590 +1.19(+3.00%)
Nov 14, 2022 38.86 41.26 38.86 39.67 1,107,848 +0.79(+2.03%)
Nov 11, 2022 38.56 40.36 38.17 38.88 1,459,171 +3.23(+9.06%)
Nov 10, 2022 36.46 36.76 34.96 35.65 1,052,039 -0.16(-0.43%)
Nov 09, 2022 36.74 36.82 35.40 35.81 1,110,697 -1.56(-4.18%)
Nov 08, 2022 37.60 37.69 36.26 37.37 773,607 -0.80(-2.08%)
Nov 07, 2022 37.69 38.76 37.35 38.16 815,088 +1.05(+2.83%)
Nov 04, 2022 37.37 37.78 36.22 37.11 708,852 +0.76(+2.08%)
Nov 03, 2022 35.37 37.13 34.65 36.35 610,685 +1.00(+2.84%)
Nov 02, 2022 35.99 36.46 34.30 35.35 936,601 -0.63(-1.76%)
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.