Skip to main content

Cvr Energy Inc (NY: CVI )

26.89 -0.16 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 27.13 27.42 26.63 26.89 904,080 -0.16(-0.59%)
Jun 17, 2024 26.61 27.08 26.26 27.05 936,405 +0.38(+1.42%)
Jun 14, 2024 27.03 27.17 26.62 26.67 614,062 -0.54(-1.98%)
Jun 13, 2024 27.03 27.34 26.73 27.21 568,330 +0.34(+1.27%)
Jun 12, 2024 27.85 28.00 26.77 26.87 1,290,644 -0.63(-2.29%)
Jun 11, 2024 26.86 27.56 26.57 27.50 1,063,557 +0.45(+1.66%)
Jun 10, 2024 26.81 27.24 26.64 27.05 834,962 +0.07(+0.26%)
Jun 07, 2024 26.61 27.20 26.16 26.98 933,229 +0.20(+0.75%)
Jun 06, 2024 26.63 26.86 26.33 26.78 831,984 +0.13(+0.49%)
Jun 05, 2024 27.22 27.22 26.50 26.65 836,115 -0.41(-1.52%)
Jun 04, 2024 26.83 27.32 26.51 27.06 1,015,002 -0.06(-0.22%)
Jun 03, 2024 27.81 27.83 26.96 27.12 1,205,511 -0.74(-2.66%)
May 31, 2024 27.65 27.96 27.53 27.86 2,057,094 +0.39(+1.42%)
May 30, 2024 28.22 28.61 27.43 27.47 1,134,831 -0.87(-3.07%)
May 29, 2024 29.51 29.56 28.31 28.34 905,052 -1.32(-4.45%)
May 28, 2024 29.89 30.17 29.56 29.66 909,209 -0.12(-0.40%)
May 24, 2024 29.99 30.28 29.68 29.78 619,403 +0.07(+0.24%)
May 23, 2024 29.96 30.14 29.59 29.71 816,198 -0.02(-0.07%)
May 22, 2024 29.71 30.44 29.40 29.73 804,055 -0.16(-0.54%)
May 21, 2024 29.34 29.93 29.34 29.89 632,276 +0.42(+1.43%)
May 20, 2024 29.60 29.80 29.26 29.47 782,145 -0.13(-0.44%)
May 17, 2024 29.35 29.82 29.30 29.60 874,207 +0.36(+1.23%)
May 16, 2024 28.75 29.30 28.73 29.24 912,903 +0.34(+1.18%)
May 15, 2024 28.81 29.03 28.05 28.90 1,033,742 +0.01(+0.03%)
May 14, 2024 28.44 28.97 28.30 28.89 1,083,853 +0.34(+1.19%)
May 13, 2024 28.98 29.11 28.51 28.55 840,292 -0.30(-1.04%)
May 10, 2024 29.41 29.59 28.66 28.85 1,170,016 -0.44(-1.50%)
May 09, 2024 28.99 29.38 28.75 29.29 968,390 +0.39(+1.36%)
May 08, 2024 28.66 29.37 28.51 28.90 1,329,413 +0.16(+0.55%)
May 07, 2024 29.03 29.38 28.66 28.74 1,204,991 -0.37(-1.28%)
May 06, 2024 29.39 29.61 29.06 29.11 929,981 +0.12(+0.41%)
May 03, 2024 29.11 29.39 28.30 29.00 1,397,517 +0.06(+0.20%)
May 02, 2024 29.01 29.33 28.51 28.94 1,355,729 +0.06(+0.20%)
May 01, 2024 29.74 30.43 28.46 28.88 1,899,027 -0.99(-3.32%)
Apr 30, 2024 32.95 32.95 29.82 29.87 2,083,320 -2.69(-8.27%)
Apr 29, 2024 32.54 32.79 32.15 32.56 948,922 -0.10(-0.30%)
Apr 26, 2024 32.51 32.83 32.25 32.66 739,855 -0.16(-0.48%)
Apr 25, 2024 32.68 32.91 32.09 32.82 497,353 -0.19(-0.57%)
Apr 24, 2024 32.95 33.07 32.44 33.01 589,565 -0.12(-0.36%)
Apr 23, 2024 32.42 33.51 32.15 33.12 783,364 +0.58(+1.78%)
Apr 22, 2024 32.16 33.05 31.91 32.54 605,145 +0.28(+0.85%)
Apr 19, 2024 31.95 32.46 31.85 32.27 694,027 +0.27(+0.83%)
Apr 18, 2024 32.95 32.96 31.97 32.00 625,870 -0.85(-2.57%)
Apr 17, 2024 33.42 33.61 32.78 32.85 571,900 -0.51(-1.53%)
Apr 16, 2024 33.84 33.93 32.98 33.36 650,647 -0.57(-1.68%)
Apr 15, 2024 34.64 34.73 33.70 33.93 599,397 -0.62(-1.79%)
Apr 12, 2024 35.06 35.45 34.23 34.55 756,676 -0.28(-0.79%)
Apr 11, 2024 34.65 35.08 34.17 34.83 741,500 +0.38(+1.11%)
Apr 10, 2024 34.59 34.94 33.92 34.44 903,066 -0.22(-0.62%)
Apr 09, 2024 35.86 35.95 34.46 34.66 920,444 -1.05(-2.95%)
Apr 08, 2024 36.76 37.03 35.70 35.71 778,207 -1.23(-3.33%)
Apr 05, 2024 37.19 37.38 36.57 36.94 560,412 +0.29(+0.78%)
Apr 04, 2024 36.97 37.28 36.41 36.65 498,462 -0.33(-0.90%)
Apr 03, 2024 36.06 37.43 35.74 36.99 895,063 +1.24(+3.47%)
Apr 02, 2024 36.33 36.97 35.30 35.75 1,239,810 -0.35(-0.98%)
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.