Indicators

Cvr Energy Inc (NY: CVI )

29.71 -0.02 (-0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.36	27.90	27.21	27.87	803,406	+0.44(+1.59%)
Jan 30, 2023	28.73	28.83	27.42	27.44	741,832	-1.41(-4.89%)
Jan 27, 2023	29.78	30.00	28.55	28.85	643,063	-0.96(-3.21%)
Jan 26, 2023	29.07	29.85	28.46	29.81	548,124	+1.18(+4.14%)
Jan 25, 2023	28.96	29.18	28.24	28.62	598,300	-0.46(-1.59%)
Jan 24, 2023	28.40	29.19	27.60	29.08	998,947	+0.93(+3.31%)
Jan 23, 2023	27.71	28.76	27.45	28.15	996,085	+0.68(+2.48%)
Jan 20, 2023	27.73	27.82	27.04	27.47	1,310,999	-0.15(-0.55%)
Jan 19, 2023	27.31	27.88	27.02	27.62	792,395	+0.05(+0.18%)
Jan 18, 2023	27.52	28.46	27.30	27.57	711,467	+0.20(+0.74%)
Jan 17, 2023	27.00	27.75	27.00	27.37	661,770	+0.57(+2.13%)
Jan 13, 2023	26.48	26.88	26.07	26.80	505,425	+0.28(+1.04%)
Jan 12, 2023	26.45	26.91	26.19	26.52	792,614	+0.26(+0.99%)
Jan 11, 2023	26.46	26.77	25.85	26.26	622,751	+0.03(+0.13%)
Jan 10, 2023	26.60	26.96	25.77	26.23	438,879	-0.15(-0.57%)
Jan 09, 2023	27.12	27.38	26.20	26.38	656,835	-0.38(-1.41%)
Jan 06, 2023	26.51	27.70	26.41	26.76	956,971	+0.44(+1.66%)
Jan 05, 2023	25.36	26.85	25.36	26.32	1,182,008	+1.14(+4.54%)
Jan 04, 2023	24.59	25.42	24.26	25.18	902,374	+0.58(+2.35%)

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.