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 (%)
Mar 28, 2024	34.25	35.36	34.12	35.06	1,180,022	+0.78(+2.27%)
Mar 27, 2024	34.56	34.95	34.18	34.28	1,070,414	-0.28(-0.80%)
Mar 26, 2024	35.71	35.86	34.54	34.56	865,497	-0.99(-2.79%)
Mar 25, 2024	36.15	36.40	35.24	35.55	549,560	-0.26(-0.71%)
Mar 22, 2024	35.95	36.05	35.36	35.81	560,682	-0.27(-0.74%)
Mar 21, 2024	36.28	36.71	35.94	36.07	854,413	-0.09(-0.24%)
Mar 20, 2024	35.22	36.37	34.93	36.16	804,213	+0.53(+1.49%)
Mar 19, 2024	34.90	35.85	34.90	35.63	954,939	+0.65(+1.85%)
Mar 18, 2024	35.43	35.46	34.78	34.98	790,041	-0.31(-0.89%)
Mar 15, 2024	34.06	35.54	34.06	35.30	2,282,233	+1.46(+4.30%)
Mar 14, 2024	34.31	34.67	33.22	33.84	1,093,165	-0.28(-0.81%)
Mar 13, 2024	32.70	34.30	32.70	34.12	1,198,159	+2.12(+6.64%)
Mar 12, 2024	32.33	32.80	31.96	31.99	682,405	-0.34(-1.06%)
Mar 11, 2024	32.50	32.85	32.02	32.34	620,716	-0.20(-0.60%)
Mar 08, 2024	33.03	33.30	32.17	32.53	785,182	-0.55(-1.66%)
Mar 07, 2024	31.87	33.33	31.87	33.09	707,724	+1.43(+4.50%)
Mar 06, 2024	31.89	32.09	31.19	31.66	862,197	+0.05(+0.16%)
Mar 05, 2024	31.53	32.11	31.29	31.61	803,395	+0.03(+0.09%)
Mar 04, 2024	32.31	32.86	31.57	31.58	890,320	-0.64(-1.98%)

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.