Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.45	22.42	21.35	21.43	1,424,230	+0.68(+3.26%)
May 05, 2023	20.66	21.01	20.37	20.76	1,411,644	+0.60(+2.97%)
May 04, 2023	21.38	21.58	20.13	20.16	2,004,824	-1.39(-6.44%)
May 03, 2023	22.41	22.76	20.83	21.54	3,374,715	-1.17(-5.15%)
May 02, 2023	23.31	23.41	21.35	22.71	3,308,287	-0.45(-1.95%)
May 01, 2023	22.71	23.49	22.56	23.17	1,401,572	+0.33(+1.44%)
Apr 28, 2023	22.65	23.15	22.54	22.84	934,474	+0.14(+0.61%)
Apr 27, 2023	22.85	23.08	22.26	22.70	872,176	-0.05(-0.23%)
Apr 26, 2023	22.82	23.25	22.59	22.75	888,879	-0.12(-0.53%)
Apr 25, 2023	23.65	23.91	22.81	22.87	1,065,890	-1.04(-4.35%)
Apr 24, 2023	23.43	24.17	23.28	23.91	988,446	+0.42(+1.81%)
Apr 21, 2023	24.24	24.39	23.43	23.49	1,219,465	-0.69(-2.87%)
Apr 20, 2023	24.08	24.48	23.86	24.18	1,099,418	-0.25(-1.03%)
Apr 19, 2023	24.21	24.45	23.71	24.43	1,027,347	-0.07(-0.28%)
Apr 18, 2023	24.61	24.62	23.99	24.50	841,509	-0.23(-0.91%)
Apr 17, 2023	25.39	25.44	24.59	24.73	852,634	-0.66(-2.60%)
Apr 14, 2023	26.10	26.32	25.16	25.39	1,251,876	-0.62(-2.40%)
Apr 13, 2023	26.63	26.63	25.69	26.01	1,331,641	-0.99(-3.66%)
Apr 12, 2023	28.09	28.09	26.93	27.00	757,735	-0.91(-3.26%)
Apr 11, 2023	27.37	27.94	27.21	27.91	828,016	+0.68(+2.48%)
Apr 10, 2023	26.68	27.66	26.68	27.23	651,563	+0.59(+2.21%)
Apr 06, 2023	27.08	27.45	26.64	26.64	987,320	-0.58(-2.13%)
Apr 05, 2023	25.93	27.26	25.68	27.22	1,350,098	+1.12(+4.28%)
Apr 04, 2023	28.75	28.75	25.74	26.10	1,800,670	-2.80(-9.69%)
Apr 03, 2023	29.32	29.39	28.22	28.91	1,216,750	+0.49(+1.71%)
Mar 31, 2023	28.39	28.56	27.92	28.42	946,566	+0.13(+0.46%)
Mar 30, 2023	29.10	29.10	28.18	28.29	598,783	-0.36(-1.27%)
Mar 29, 2023	28.31	28.86	27.92	28.65	1,418,402	+0.63(+2.26%)
Mar 28, 2023	27.02	28.14	27.02	28.02	1,393,086	+0.92(+3.39%)
Mar 27, 2023	26.18	27.24	25.85	27.10	1,146,401	+1.48(+5.79%)
Mar 24, 2023	25.21	25.84	24.72	25.62	1,260,634	-0.42(-1.63%)
Mar 23, 2023	27.00	27.51	25.82	26.04	1,210,870	-0.84(-3.13%)
Mar 22, 2023	26.71	27.87	26.67	26.89	1,002,844	+0.06(+0.23%)
Mar 21, 2023	26.92	27.32	26.50	26.82	1,702,510	+0.36(+1.34%)
Mar 20, 2023	25.97	26.77	25.95	26.47	8,072,768	+0.65(+2.52%)
Mar 17, 2023	25.52	26.05	25.14	25.82	2,922,494	+0.09(+0.34%)
Mar 16, 2023	25.84	26.49	25.06	25.73	2,930,256	+1.19(+4.84%)
Mar 15, 2023	24.38	24.59	23.46	24.54	1,838,108	-0.91(-3.58%)
Mar 14, 2023	25.37	26.45	25.09	25.45	782,141	+0.49(+1.94%)
Mar 13, 2023	25.74	26.15	24.87	24.97	966,770	-1.60(-6.04%)
Mar 10, 2023	27.05	27.77	26.52	26.57	688,393	-0.42(-1.54%)
Mar 09, 2023	27.88	28.65	26.95	26.99	779,511	-0.82(-2.93%)
Mar 08, 2023	28.23	28.95	27.29	27.80	851,043	-0.46(-1.63%)
Mar 07, 2023	28.97	29.23	28.08	28.26	711,280	-0.79(-2.72%)
Mar 06, 2023	28.68	29.17	28.47	29.05	736,070	+0.07(+0.24%)
Mar 03, 2023	27.92	29.17	27.66	28.98	940,473	+0.75(+2.64%)
Mar 02, 2023	28.37	28.74	27.96	28.24	1,027,120	-0.32(-1.14%)
Mar 01, 2023	27.15	28.63	27.03	28.56	1,042,961	+1.47(+5.42%)
Feb 28, 2023	28.23	28.24	27.03	27.09	1,387,787	-0.67(-2.40%)
Feb 27, 2023	27.03	27.81	26.81	27.76	956,487	+0.79(+2.94%)
Feb 24, 2023	26.37	26.97	25.40	26.97	1,236,940	+0.19(+0.70%)
Feb 23, 2023	27.49	27.58	25.92	26.78	1,493,842	+0.02(+0.06%)
Feb 22, 2023	27.75	28.39	26.09	26.76	1,340,411	-0.78(-2.82%)
Feb 21, 2023	27.36	27.91	27.22	27.54	973,004	+0.20(+0.72%)
Feb 17, 2023	27.94	27.94	26.83	27.34	884,075	-1.06(-3.73%)
Feb 16, 2023	28.68	29.30	28.37	28.40	978,580	-0.42(-1.45%)
Feb 15, 2023	28.51	28.85	28.05	28.82	793,488	-0.26(-0.91%)
Feb 14, 2023	28.61	29.30	28.56	29.08	964,482	+0.32(+1.13%)
Feb 13, 2023	29.26	29.32	28.63	28.76	633,147	-0.58(-1.98%)
Feb 10, 2023	28.14	29.37	27.83	29.34	908,871	+1.77(+6.41%)
Feb 09, 2023	27.75	27.99	27.35	27.57	597,242	-0.21(-0.77%)
Feb 08, 2023	28.18	28.37	27.24	27.79	546,416	-0.38(-1.33%)
Feb 07, 2023	27.32	28.20	27.23	28.16	750,193	+1.17(+4.33%)
Feb 06, 2023	27.47	27.81	26.63	26.99	811,737	-0.42(-1.53%)
Feb 03, 2023	27.74	28.55	27.34	27.41	611,189	-0.26(-0.96%)
Feb 02, 2023	27.76	28.03	26.84	27.67	839,148	-0.15(-0.55%)
Feb 01, 2023	28.31	28.42	26.97	27.83	845,920	-0.52(-1.84%)
Jan 31, 2023	27.83	28.37	27.67	28.35	789,974	+0.44(+1.59%)
Jan 30, 2023	29.22	29.32	27.89	27.90	729,429	-1.43(-4.89%)
Jan 27, 2023	30.29	30.51	29.03	29.34	632,312	-0.97(-3.21%)
Jan 26, 2023	29.56	30.36	28.95	30.31	538,960	+1.20(+4.14%)
Jan 25, 2023	29.45	29.68	28.72	29.11	588,298	-0.47(-1.59%)
Jan 24, 2023	28.88	29.69	28.07	29.58	982,246	+0.95(+3.31%)
Jan 23, 2023	28.18	29.25	27.91	28.63	979,432	+0.69(+2.48%)
Jan 20, 2023	28.20	28.30	27.50	27.94	1,289,081	-0.15(-0.55%)
Jan 19, 2023	27.78	28.36	27.48	28.09	779,147	+0.05(+0.18%)
Jan 18, 2023	27.99	28.95	27.77	28.04	699,573	+0.20(+0.74%)
Jan 17, 2023	27.46	28.22	27.46	27.84	650,706	+0.58(+2.13%)
Jan 13, 2023	26.93	27.33	26.51	27.26	496,975	+0.28(+1.04%)
Jan 12, 2023	26.90	27.37	26.63	26.97	779,363	+0.26(+0.99%)
Jan 11, 2023	26.91	27.22	26.29	26.71	612,340	+0.03(+0.13%)
Jan 10, 2023	27.05	27.42	26.21	26.68	431,542	-0.15(-0.57%)
Jan 09, 2023	27.58	27.84	26.64	26.83	645,854	-0.38(-1.41%)
Jan 06, 2023	26.97	28.17	26.85	27.21	940,972	+0.44(+1.66%)
Jan 05, 2023	25.79	27.31	25.79	26.77	1,162,246	+1.16(+4.53%)
Jan 04, 2023	25.01	25.86	24.68	25.61	887,287	+0.59(+2.36%)
Jan 03, 2023	26.48	26.86	24.88	25.02	1,064,700	-1.74(-6.51%)
Dec 30, 2022	26.49	27.14	26.46	26.76	1,022,390	+0.08(+0.29%)
Dec 29, 2022	25.77	26.94	25.62	26.68	739,779	+0.93(+3.61%)
Dec 28, 2022	26.63	26.75	25.58	25.75	746,405	-1.11(-4.13%)
Dec 27, 2022	27.32	27.32	26.57	26.86	777,661	-0.20(-0.76%)
Dec 23, 2022	25.86	27.07	25.79	27.07	826,528	+1.43(+5.56%)
Dec 22, 2022	26.54	26.62	25.04	25.64	685,841	-0.99(-3.72%)
Dec 21, 2022	27.82	27.82	26.62	26.63	899,558	-0.41(-1.52%)
Dec 20, 2022	25.69	27.29	25.69	27.04	1,124,932	+1.40(+5.46%)
Dec 19, 2022	25.57	25.91	25.28	25.64	775,089	+0.32(+1.28%)
Dec 16, 2022	25.05	25.47	24.68	25.32	1,011,750	-0.46(-1.79%)
Dec 15, 2022	25.21	26.10	25.15	25.78	852,396	+0.35(+1.38%)
Dec 14, 2022	25.70	26.30	25.24	25.43	705,682	-0.21(-0.80%)
Dec 13, 2022	26.65	26.74	25.40	25.63	1,654,283	-0.28(-1.09%)
Dec 12, 2022	24.46	26.02	24.40	25.92	1,488,752	+1.18(+4.76%)
Dec 09, 2022	25.36	25.65	24.66	24.74	964,457	-0.57(-2.26%)
Dec 08, 2022	26.76	26.93	25.12	25.31	1,500,229	-1.19(-4.48%)
Dec 07, 2022	27.66	27.70	26.27	26.50	947,057	-1.15(-4.17%)
Dec 06, 2022	28.14	28.60	27.26	27.65	794,107	-0.73(-2.56%)
Dec 05, 2022	29.86	30.18	28.10	28.37	952,699	-1.12(-3.79%)
Dec 02, 2022	31.51	31.90	29.43	29.49	1,016,541	-2.22(-7.00%)
Dec 01, 2022	31.69	32.38	31.39	31.71	767,859	+0.25(+0.79%)
Nov 30, 2022	32.85	32.85	30.96	31.47	1,829,365	-0.94(-2.90%)
Nov 29, 2022	33.74	34.09	32.31	32.40	690,186	-0.87(-2.62%)
Nov 28, 2022	33.51	34.26	32.58	33.28	665,741	-0.96(-2.82%)
Nov 25, 2022	34.18	35.01	34.08	34.24	327,590	+0.16(+0.48%)
Nov 23, 2022	34.23	34.57	33.73	34.08	418,404	-0.81(-2.33%)
Nov 22, 2022	34.34	35.16	34.04	34.89	985,497	+1.62(+4.88%)
Nov 21, 2022	33.51	33.51	31.90	33.27	924,849	-1.02(-2.99%)
Nov 18, 2022	33.53	34.33	32.39	34.29	1,155,968	+0.01(+0.03%)
Nov 17, 2022	33.47	34.37	33.22	34.28	459,061	+0.17(+0.50%)
Nov 16, 2022	34.38	34.80	33.63	34.11	572,621	-0.78(-2.23%)
Nov 15, 2022	34.27	35.04	33.56	34.89	696,341	+1.02(+3.00%)
Nov 14, 2022	33.18	35.23	33.18	33.87	1,297,433	+0.67(+2.03%)
Nov 11, 2022	32.93	34.46	32.59	33.20	1,708,878	+2.76(+9.06%)
Nov 10, 2022	31.13	31.39	29.85	30.44	1,232,074	+0.20(+0.66%)
Nov 09, 2022	31.03	31.10	29.90	30.24	1,315,061	-1.32(-4.18%)
Nov 08, 2022	31.75	31.84	30.63	31.56	915,947	-0.67(-2.08%)
Nov 07, 2022	31.83	32.74	31.55	32.23	965,060	+0.89(+2.83%)
Nov 04, 2022	31.56	31.91	30.59	31.35	839,278	+0.64(+2.08%)
Nov 03, 2022	29.87	31.36	29.27	30.71	723,048	+0.85(+2.84%)
Nov 02, 2022	30.39	30.79	28.97	29.86	1,108,932	-0.54(-1.76%)
Nov 01, 2022	30.88	31.19	28.87	30.39	1,705,708	-0.85(-2.71%)
Oct 31, 2022	31.33	32.24	30.93	31.24	874,624	-0.58(-1.81%)
Oct 28, 2022	32.06	32.70	30.81	31.82	869,913	-0.16(-0.50%)
Oct 27, 2022	32.58	33.76	31.89	31.98	973,125	-0.24(-0.74%)
Oct 26, 2022	32.40	32.75	31.75	32.22	651,590	+0.05(+0.15%)
Oct 25, 2022	31.99	32.32	30.64	32.17	799,055	+0.09(+0.27%)
Oct 24, 2022	32.63	32.99	31.57	32.08	757,538	-0.66(-2.00%)
Oct 21, 2022	31.21	33.04	30.61	32.74	1,048,175	+1.85(+5.98%)
Oct 20, 2022	31.03	31.86	30.45	30.89	950,021	+0.44(+1.44%)
Oct 19, 2022	28.87	30.76	28.87	30.45	1,058,314	+1.78(+6.19%)
Oct 18, 2022	28.57	29.50	27.95	28.67	875,834	+0.40(+1.41%)
Oct 17, 2022	27.70	28.74	27.62	28.27	819,383	+1.39(+5.18%)
Oct 14, 2022	27.78	28.16	26.83	26.88	775,369	-1.11(-3.97%)
Oct 13, 2022	26.95	28.59	26.60	27.99	980,184	+1.01(+3.73%)
Oct 12, 2022	25.59	27.16	24.82	26.99	1,014,860	+1.34(+5.24%)
Oct 11, 2022	25.79	26.14	25.10	25.64	933,472	-0.78(-2.94%)
Oct 10, 2022	27.19	27.29	25.95	26.42	625,598	-0.72(-2.65%)
Oct 07, 2022	27.43	28.03	26.83	27.14	1,107,263	-0.04(-0.15%)
Oct 06, 2022	26.29	27.19	25.92	27.18	617,700	+0.67(+2.53%)
Oct 05, 2022	26.17	26.91	25.43	26.51	966,377	+0.10(+0.39%)
Oct 04, 2022	24.79	26.43	24.60	26.40	967,840	+2.27(+9.41%)
Oct 03, 2022	24.28	24.46	23.44	24.13	1,251,521	+0.95(+4.11%)
Sep 30, 2022	22.84	23.89	22.62	23.18	892,413	+0.16(+0.70%)
Sep 29, 2022	23.70	23.74	22.58	23.02	827,192	-0.93(-3.87%)
Sep 28, 2022	22.72	24.08	22.26	23.95	1,245,773	+1.56(+6.97%)
Sep 27, 2022	21.00	22.59	20.79	22.39	1,432,272	+1.94(+9.51%)
Sep 26, 2022	21.04	21.84	20.38	20.44	1,384,247	-0.74(-3.47%)
Sep 23, 2022	22.03	22.38	20.81	21.18	1,535,268	-2.11(-9.07%)
Sep 22, 2022	23.25	24.35	23.19	23.29	1,310,869	+0.48(+2.10%)
Sep 21, 2022	23.68	23.79	22.68	22.81	712,410	-0.18(-0.77%)
Sep 20, 2022	22.34	23.33	22.24	22.99	989,858	+0.21(+0.91%)
Sep 19, 2022	21.85	23.11	21.76	22.78	971,084	-0.02(-0.07%)
Sep 16, 2022	23.40	23.50	22.42	22.80	3,418,510	-0.90(-3.81%)
Sep 15, 2022	25.39	25.83	23.27	23.70	1,941,091	-2.49(-9.50%)
Sep 14, 2022	26.11	27.33	25.82	26.19	797,160	+0.25(+0.96%)
Sep 13, 2022	25.99	27.05	25.82	25.94	742,066	-0.59(-2.23%)
Sep 12, 2022	27.55	27.72	26.27	26.53	754,028	-0.48(-1.78%)
Sep 09, 2022	26.85	27.17	26.62	27.01	655,278	+0.89(+3.40%)
Sep 08, 2022	26.69	26.87	25.89	26.12	451,060	-0.36(-1.36%)
Sep 07, 2022	26.19	26.75	25.51	26.48	595,432	-0.34(-1.28%)
Sep 06, 2022	26.98	27.88	26.25	26.83	931,019	+0.40(+1.51%)
Sep 02, 2022	25.80	26.65	25.47	26.43	707,360	+1.62(+6.55%)
Sep 01, 2022	25.83	25.89	24.61	24.80	969,477	-1.32(-5.05%)
Aug 31, 2022	25.68	27.15	25.52	26.12	1,083,371	-0.48(-1.80%)
Aug 30, 2022	27.75	27.75	26.31	26.60	1,653,056	-1.82(-6.39%)
Aug 29, 2022	28.48	29.35	28.19	28.42	599,738	-0.31(-1.09%)
Aug 26, 2022	29.39	30.10	28.56	28.73	920,807	-0.66(-2.23%)
Aug 25, 2022	28.39	29.41	28.31	29.39	919,015	+1.32(+4.70%)
Aug 24, 2022	27.79	28.18	27.27	28.07	947,551	+0.64(+2.33%)
Aug 23, 2022	27.46	28.38	26.96	27.43	1,042,591	+0.62(+2.30%)
Aug 22, 2022	26.07	26.83	25.00	26.81	985,050	+0.73(+2.79%)
Aug 19, 2022	25.88	26.51	25.69	26.08	761,052	+0.02(+0.09%)
Aug 18, 2022	25.59	26.52	25.48	26.06	1,048,717	+0.89(+3.53%)
Aug 17, 2022	24.27	25.61	24.09	25.17	663,743	+0.57(+2.31%)
Aug 16, 2022	24.75	25.22	24.48	24.60	666,752	+0.14(+0.56%)
Aug 15, 2022	24.59	24.69	23.47	24.47	783,148	-1.18(-4.59%)
Aug 12, 2022	25.27	25.73	24.89	25.64	585,908	+0.28(+1.10%)
Aug 11, 2022	24.71	25.67	23.98	25.36	1,266,309	+0.90(+3.66%)
Aug 10, 2022	24.15	24.72	23.61	24.47	1,270,680	+0.34(+1.42%)
Aug 09, 2022	23.48	24.46	23.48	24.12	1,082,500	+0.99(+4.28%)
Aug 08, 2022	23.16	23.51	22.59	23.13	1,089,053	+0.17(+0.76%)
Aug 05, 2022	22.57	23.71	22.38	22.96	955,721	+0.15(+0.67%)
Aug 04, 2022	24.79	25.17	22.71	22.81	2,514,785	-1.97(-7.97%)
Aug 03, 2022	25.44	25.75	24.40	24.78	1,125,589	-0.45(-1.79%)
Aug 02, 2022	25.13	26.00	24.44	25.23	1,891,902	+1.19(+4.97%)
Aug 01, 2022	24.03	24.36	23.11	24.04	1,312,346	-0.39(-1.61%)
Jul 29, 2022	24.39	24.63	23.81	24.43	719,030	+0.60(+2.51%)
Jul 28, 2022	24.28	24.72	23.09	23.83	1,213,211	+0.19(+0.80%)
Jul 27, 2022	23.30	23.78	22.58	23.64	1,114,044	+0.76(+3.34%)
Jul 26, 2022	23.24	23.58	22.51	22.88	911,068	+0.01(+0.06%)
Jul 25, 2022	21.48	22.88	21.40	22.86	689,653	+1.75(+8.28%)
Jul 22, 2022	21.45	21.96	21.03	21.12	598,151	-0.20(-0.96%)
Jul 21, 2022	21.84	21.84	20.07	21.32	923,547	-1.16(-5.15%)
Jul 20, 2022	22.35	22.64	21.89	22.48	803,088	-0.16(-0.71%)
Jul 19, 2022	22.14	22.73	21.97	22.64	912,556	+0.45(+2.04%)
Jul 18, 2022	22.79	23.24	22.04	22.19	835,122	+0.12(+0.56%)
Jul 15, 2022	21.94	22.11	21.44	22.06	664,517	+0.82(+3.84%)
Jul 14, 2022	20.82	21.27	20.08	21.25	878,755	-0.29(-1.35%)
Jul 13, 2022	22.08	22.78	21.41	21.54	1,045,471	-0.87(-3.87%)
Jul 12, 2022	21.91	22.63	21.52	22.41	1,108,493	-0.42(-1.82%)
Jul 11, 2022	22.36	22.97	22.10	22.82	588,755	+0.11(+0.48%)
Jul 08, 2022	23.47	23.58	22.18	22.71	783,847	-0.36(-1.55%)
Jul 07, 2022	21.81	23.28	21.73	23.07	1,002,913	+1.54(+7.14%)
Jul 06, 2022	21.94	22.52	20.49	21.53	1,761,105	-0.79(-3.56%)
Jul 05, 2022	23.77	24.06	21.68	22.33	1,739,864	-2.18(-8.89%)
Jul 01, 2022	24.87	25.03	23.64	24.50	1,447,470	+0.10(+0.42%)
Jun 30, 2022	24.80	25.37	24.07	24.40	1,252,545	-1.17(-4.59%)
Jun 29, 2022	27.38	27.38	25.21	25.57	908,068	-1.41(-5.24%)
Jun 28, 2022	27.10	27.53	26.14	26.99	1,573,178	+0.79(+3.03%)
Jun 27, 2022	25.29	26.75	24.39	26.19	1,642,210	+1.33(+5.36%)
Jun 24, 2022	24.12	24.92	23.07	24.86	4,659,446	+1.23(+5.21%)
Jun 23, 2022	25.55	25.75	22.60	23.63	1,721,886	-1.64(-6.49%)
Jun 22, 2022	25.32	26.07	24.98	25.27	1,304,973	-1.46(-5.45%)
Jun 21, 2022	25.33	27.13	25.28	26.72	1,701,925	+1.95(+7.88%)
Jun 17, 2022	26.79	26.92	24.11	24.77	2,988,929	-1.97(-7.38%)
Jun 16, 2022	27.58	28.00	26.32	26.75	1,635,144	-1.62(-5.70%)
Jun 15, 2022	29.09	29.44	27.69	28.36	858,832	-0.79(-2.70%)
Jun 14, 2022	28.94	30.27	28.49	29.15	957,456	+1.00(+3.54%)
Jun 13, 2022	28.79	29.38	27.65	28.15	1,143,495	-2.04(-6.76%)
Jun 10, 2022	30.18	30.80	29.50	30.19	866,641	-0.45(-1.47%)
Jun 09, 2022	30.93	31.67	30.30	30.64	855,102	-0.50(-1.59%)
Jun 08, 2022	31.54	31.74	30.79	31.14	1,017,965	-0.23(-0.74%)
Jun 07, 2022	29.14	31.77	29.03	31.37	1,611,868	+2.35(+8.08%)
Jun 06, 2022	28.60	29.09	28.11	29.03	1,548,027	+0.52(+1.81%)
Jun 03, 2022	26.90	28.76	26.90	28.51	1,568,578	+1.73(+6.45%)
Jun 02, 2022	26.31	27.49	26.31	26.78	1,148,723	+0.34(+1.29%)

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.

Cvr Energy Inc (NY: CVI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Cvr Energy Inc (NY: CVI )

Historical Prices

Sections

Services

Decatur Daily Democrat