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 (%)
Sep 29, 2023	32.07	32.07	30.54	30.84	1,058,186	-1.23(-3.84%)
Sep 28, 2023	31.43	32.38	31.43	32.07	1,015,594	+0.69(+2.19%)
Sep 27, 2023	31.31	31.73	30.80	31.39	957,663	+0.77(+2.52%)
Sep 26, 2023	30.24	30.78	30.24	30.62	783,836	+0.05(+0.15%)
Sep 25, 2023	30.41	30.69	30.42	30.57	1,250,593	-0.05(-0.15%)
Sep 22, 2023	31.48	31.56	30.60	30.62	833,657	-0.26(-0.85%)
Sep 21, 2023	31.11	31.60	30.59	30.88	1,089,816	+0.30(+0.98%)
Sep 20, 2023	30.25	31.11	30.24	30.58	892,119	+0.12(+0.39%)
Sep 19, 2023	31.64	31.66	30.12	30.46	1,226,104	-0.93(-2.97%)
Sep 18, 2023	31.63	32.07	31.27	31.39	809,444	+0.08(+0.26%)
Sep 15, 2023	31.71	31.91	30.93	31.31	3,414,076	-0.61(-1.90%)
Sep 14, 2023	32.27	32.33	31.70	31.92	1,582,093	+0.43(+1.35%)
Sep 13, 2023	32.43	32.43	31.26	31.49	1,576,708	-0.67(-2.09%)
Sep 12, 2023	32.31	32.90	31.45	32.17	2,576,288	-1.40(-4.18%)
Sep 11, 2023	33.69	34.41	33.48	33.57	950,813	+0.07(+0.22%)
Sep 08, 2023	32.68	33.85	32.64	33.50	1,232,194	+1.02(+3.13%)
Sep 07, 2023	31.49	32.52	31.49	32.48	675,985	+0.87(+2.75%)
Sep 06, 2023	31.43	31.98	31.08	31.61	563,844	+0.16(+0.52%)
Sep 05, 2023	31.80	32.35	31.34	31.45	938,129	-0.07(-0.23%)

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.