Skip to main content

Cvr Energy Inc (NY: CVI )

35.66 +0.79 (+2.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.