Indicators

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.39	32.98	32.24	32.51	944,649	+0.20(+0.63%)
Jul 28, 2023	31.41	32.32	31.32	32.31	728,722	+1.08(+3.46%)
Jul 27, 2023	31.69	31.90	31.13	31.23	651,905	-0.30(-0.95%)
Jul 26, 2023	30.62	31.67	30.55	31.53	643,853	+0.67(+2.18%)
Jul 25, 2023	30.79	31.57	30.54	30.86	767,911	-0.14(-0.46%)
Jul 24, 2023	30.22	31.45	29.96	31.00	1,045,030	+1.08(+3.61%)
Jul 21, 2023	29.69	29.92	29.19	29.92	554,217	+0.41(+1.38%)
Jul 20, 2023	29.20	29.51	28.83	29.51	586,088	+0.58(+1.99%)
Jul 19, 2023	28.40	28.94	28.31	28.94	780,871	+0.73(+2.60%)
Jul 18, 2023	27.43	28.66	27.35	28.20	823,855	+0.92(+3.37%)
Jul 17, 2023	26.97	27.58	26.88	27.28	575,065	+0.08(+0.29%)
Jul 14, 2023	27.39	27.61	26.73	27.20	672,078	-0.50(-1.82%)
Jul 13, 2023	27.71	28.29	27.48	27.71	971,986	+0.01(+0.03%)
Jul 12, 2023	28.32	28.71	27.62	27.70	854,154	-0.29(-1.04%)
Jul 11, 2023	27.25	28.10	27.18	27.99	854,170	+0.76(+2.79%)
Jul 10, 2023	27.55	27.83	27.14	27.23	785,870	-0.19(-0.68%)
Jul 07, 2023	26.33	27.76	26.33	27.41	739,479	+0.96(+3.61%)
Jul 06, 2023	26.33	26.73	25.62	26.46	1,650,912	+0.11(+0.40%)
Jul 05, 2023	26.37	26.41	25.94	26.35	752,004	+0.11(+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.