Indicators

Cvr Energy Inc (NY: CVI )

32.55 -0.86 (-2.57%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.83	28.38	27.68	28.35	789,922	+0.44(+1.59%)
Jan 30, 2023	29.22	29.32	27.89	27.91	729,381	-1.43(-4.89%)
Jan 27, 2023	30.29	30.51	29.03	29.34	632,270	-0.97(-3.21%)
Jan 26, 2023	29.56	30.36	28.95	30.31	538,924	+1.20(+4.14%)
Jan 25, 2023	29.45	29.68	28.72	29.11	588,259	-0.47(-1.59%)
Jan 24, 2023	28.88	29.69	28.07	29.58	982,180	+0.95(+3.31%)
Jan 23, 2023	28.18	29.26	27.92	28.63	979,366	+0.69(+2.48%)
Jan 20, 2023	28.21	28.30	27.51	27.94	1,288,995	-0.15(-0.55%)
Jan 19, 2023	27.78	28.36	27.48	28.09	779,095	+0.05(+0.18%)
Jan 18, 2023	27.99	28.95	27.77	28.04	699,526	+0.20(+0.74%)
Jan 17, 2023	27.46	28.22	27.46	27.84	650,663	+0.58(+2.13%)
Jan 13, 2023	26.93	27.33	26.51	27.26	496,942	+0.28(+1.04%)
Jan 12, 2023	26.90	27.37	26.63	26.98	779,311	+0.26(+0.99%)
Jan 11, 2023	26.91	27.22	26.29	26.71	612,299	+0.03(+0.13%)
Jan 10, 2023	27.05	27.42	26.21	26.68	431,513	-0.15(-0.57%)
Jan 09, 2023	27.58	27.85	26.64	26.83	645,811	-0.38(-1.41%)
Jan 06, 2023	26.97	28.17	26.86	27.21	940,909	+0.44(+1.66%)
Jan 05, 2023	25.79	27.31	25.79	26.77	1,162,169	+1.16(+4.53%)
Jan 04, 2023	25.01	25.86	24.68	25.61	887,228	+0.59(+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.