Indicators

Cvr Energy Inc (NY: CVI )

28.85 -0.44 (-1.50%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.84	32.42	31.70	31.96	960,774	+0.20(+0.63%)
Jul 28, 2023	30.89	31.77	30.80	31.76	741,162	+1.06(+3.46%)
Jul 27, 2023	31.16	31.36	30.60	30.70	663,033	-0.30(-0.95%)
Jul 26, 2023	30.10	31.14	30.04	31.00	654,844	+0.66(+2.18%)
Jul 25, 2023	30.28	31.04	30.02	30.34	781,020	-0.14(-0.46%)
Jul 24, 2023	29.71	30.92	29.46	30.48	1,062,870	+1.06(+3.61%)
Jul 21, 2023	29.19	29.42	28.70	29.42	563,678	+0.40(+1.38%)
Jul 20, 2023	28.71	29.02	28.35	29.02	596,093	+0.57(+1.99%)
Jul 19, 2023	27.93	28.46	27.83	28.45	794,201	+0.72(+2.60%)
Jul 18, 2023	26.97	28.18	26.89	27.73	837,919	+0.90(+3.37%)
Jul 17, 2023	26.52	27.12	26.43	26.82	584,882	+0.08(+0.29%)
Jul 14, 2023	26.93	27.14	26.28	26.74	683,551	-0.50(-1.82%)
Jul 13, 2023	27.24	27.81	27.02	27.24	988,578	+0.01(+0.03%)
Jul 12, 2023	27.84	28.23	27.16	27.23	868,735	-0.29(-1.04%)
Jul 11, 2023	26.80	27.63	26.72	27.52	868,751	+0.75(+2.79%)
Jul 10, 2023	27.08	27.36	26.68	26.77	799,285	-0.18(-0.68%)
Jul 07, 2023	25.88	27.30	25.88	26.95	752,103	+0.94(+3.61%)
Jul 06, 2023	25.89	26.28	25.19	26.01	1,679,094	+0.10(+0.40%)
Jul 05, 2023	25.93	25.97	25.51	25.91	764,841	+0.10(+0.40%)

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.