Skip to main content

Cvr Energy Inc (NY: CVI )

25.39 +1.70 (+7.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 24.31 25.41 24.15 25.39 1,543,358 +1.70(+7.18%)
Jun 01, 2023 23.56 24.04 23.28 23.69 1,120,367 +0.28(+1.20%)
May 31, 2023 22.89 23.54 22.85 23.41 1,365,351 -0.06(-0.26%)
May 30, 2023 23.49 23.56 22.90 23.47 887,349 -0.47(-1.96%)
May 26, 2023 23.66 23.99 23.44 23.94 1,075,552 +0.37(+1.57%)
May 25, 2023 24.34 24.35 22.60 23.57 2,936,455 -1.26(-5.07%)
May 24, 2023 24.71 25.28 24.29 24.83 1,182,547 +0.37(+1.51%)
May 23, 2023 25.73 25.81 24.43 24.46 1,896,763 -0.96(-3.78%)
May 22, 2023 24.96 25.78 24.96 25.42 797,264 +0.50(+2.01%)
May 19, 2023 25.40 25.41 24.62 24.92 629,340 -0.22(-0.88%)
May 18, 2023 24.45 25.18 24.21 25.14 758,128 +0.53(+2.15%)
May 17, 2023 24.46 24.89 24.15 24.61 744,071 +0.54(+2.24%)
May 16, 2023 24.72 24.98 23.99 24.07 724,898 -0.76(-3.06%)
May 15, 2023 24.08 24.90 23.85 24.83 872,935 +1.00(+4.20%)
May 12, 2023 24.37 24.61 23.02 23.83 1,443,555 -0.47(-1.93%)
May 11, 2023 24.50 24.90 23.89 24.30 1,716,253 -0.81(-3.24%)
May 10, 2023 24.89 25.50 24.39 25.11 1,498,008 +0.32(+1.30%)
May 09, 2023 23.90 25.30 23.80 24.79 1,020,615 +0.57(+2.35%)
May 08, 2023 24.24 25.34 24.13 24.22 1,260,193 +0.76(+3.26%)
May 05, 2023 23.35 23.74 23.02 23.46 1,249,056 +0.68(+2.97%)
May 04, 2023 24.16 24.39 22.75 22.78 1,773,916 -1.57(-6.44%)
May 03, 2023 25.33 25.72 23.55 24.35 2,986,029 -1.32(-5.15%)
May 02, 2023 26.35 26.46 24.12 25.67 2,927,252 -0.51(-1.95%)
May 01, 2023 25.67 26.54 25.50 26.18 1,240,144 +0.37(+1.44%)
Apr 28, 2023 25.59 26.16 25.48 25.81 826,845 +0.16(+0.61%)
Apr 27, 2023 25.82 26.08 25.15 25.65 771,722 -0.06(-0.23%)
Apr 26, 2023 25.79 26.28 25.52 25.71 786,501 -0.14(-0.53%)
Apr 25, 2023 26.73 27.02 25.78 25.85 943,125 -1.18(-4.35%)
Apr 24, 2023 26.48 27.32 26.31 27.02 874,601 +0.48(+1.81%)
Apr 21, 2023 27.40 27.56 26.48 26.54 1,079,012 -0.78(-2.87%)
Apr 20, 2023 27.21 27.66 26.97 27.33 972,791 -0.28(-1.03%)
Apr 19, 2023 27.36 27.63 26.80 27.61 909,022 -0.08(-0.28%)
Apr 18, 2023 27.82 27.83 27.11 27.69 744,587 -0.25(-0.91%)
Apr 17, 2023 28.69 28.75 27.79 27.95 754,431 -0.74(-2.60%)
Apr 14, 2023 29.49 29.74 28.43 28.69 1,107,690 -0.71(-2.40%)
Apr 13, 2023 30.10 30.10 29.03 29.40 1,178,268 -1.12(-3.66%)
Apr 12, 2023 31.75 31.75 30.43 30.51 670,462 -1.03(-3.26%)
Apr 11, 2023 30.93 31.58 30.76 31.54 732,649 +0.76(+2.48%)
Apr 10, 2023 30.15 31.26 30.15 30.78 576,519 +0.67(+2.21%)
Apr 06, 2023 30.61 31.02 30.11 30.11 873,605 -0.66(-2.13%)
Apr 05, 2023 29.31 30.81 29.02 30.77 1,194,599 +1.26(+4.28%)
Apr 04, 2023 32.49 32.49 29.09 29.50 1,593,276 -3.16(-9.69%)
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.