Indicators

Cvr Energy Inc (NY: CVI )

29.37 -1.01 (-3.32%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.05	13.12		12.99	1,055,650	-0.05(-0.36%)
Jan 28, 2022	13.08	13.32	12.54	13.04	514,489	-0.07(-0.56%)
Jan 27, 2022	13.26	13.54	12.69	13.11	612,759	+0.15(+1.13%)
Jan 26, 2022	13.79	14.09	12.88	12.96	765,658	-0.69(-5.07%)
Jan 25, 2022	12.82	13.76	12.57	13.65	891,108	+0.72(+5.55%)
Jan 24, 2022	12.72	13.03	12.32	12.94	919,443	-0.09(-0.71%)
Jan 21, 2022	13.28	13.53	12.96	13.03	944,862	-0.53(-3.92%)
Jan 20, 2022	14.34	14.51	13.54	13.56	921,986	-0.92(-6.34%)
Jan 19, 2022	15.24	15.30	14.47	14.48	1,434,806	-0.57(-3.80%)
Jan 18, 2022	15.04	15.29	14.67	15.05	1,215,396	+0.27(+1.85%)
Jan 14, 2022				14.78	0	+0.84(+6.01%)
Jan 13, 2022	14.01	14.31	13.84	13.94	962,078	+0.11(+0.77%)
Jan 12, 2022	13.99	14.07	13.77	13.83	657,694	-0.07(-0.48%)
Jan 11, 2022	13.63	14.09	13.44	13.90	880,274	+0.47(+3.52%)
Jan 10, 2022	13.18	13.52	13.04	13.43	887,587	+0.13(+0.95%)
Jan 07, 2022	12.90	13.36	12.81	13.30	1,032,950	+0.71(+5.60%)
Jan 06, 2022	12.34	12.69	11.97	12.60	830,466	+0.59(+4.93%)
Jan 05, 2022	12.26	12.46	11.99	12.01	642,892	-0.17(-1.37%)
Jan 04, 2022	12.03	12.40	12.03	12.17	1,008,382	+0.33(+2.81%)

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.