Indicators

Cvr Energy Inc (NY: CVI )

29.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.27	22.76	22.16	22.45	950,363	+0.14(+0.61%)
Apr 27, 2023	22.46	22.69	21.88	22.32	887,006	-0.05(-0.23%)
Apr 26, 2023	22.44	22.86	22.21	22.37	903,993	-0.12(-0.53%)
Apr 25, 2023	23.26	23.51	22.43	22.49	1,084,014	-1.02(-4.35%)
Apr 24, 2023	23.03	23.77	22.89	23.51	1,005,252	+0.42(+1.81%)
Apr 21, 2023	23.84	23.98	23.03	23.09	1,240,200	-0.68(-2.87%)
Apr 20, 2023	23.67	24.07	23.46	23.78	1,118,111	-0.25(-1.03%)
Apr 19, 2023	23.80	24.04	23.32	24.02	1,044,815	-0.07(-0.28%)
Apr 18, 2023	24.20	24.21	23.59	24.09	855,817	-0.22(-0.91%)
Apr 17, 2023	24.96	25.01	24.18	24.31	867,131	-0.65(-2.60%)
Apr 14, 2023	25.66	25.88	24.74	24.96	1,273,162	-0.61(-2.40%)
Apr 13, 2023	26.19	26.19	25.26	25.57	1,354,283	-0.97(-3.66%)
Apr 12, 2023	27.62	27.62	26.48	26.55	770,619	-0.90(-3.26%)
Apr 11, 2023	26.91	27.48	26.76	27.44	842,095	+0.66(+2.48%)
Apr 10, 2023	26.23	27.20	26.23	26.78	662,642	+0.58(+2.21%)
Apr 06, 2023	26.63	26.99	26.20	26.20	1,004,108	-0.57(-2.13%)
Apr 05, 2023	25.50	26.80	25.25	26.77	1,373,054	+1.10(+4.28%)
Apr 04, 2023	28.27	28.27	25.31	25.67	1,831,287	-2.75(-9.69%)

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.