Indicators

Cvr Energy Inc (NY: CVI )

29.24 +0.34 (+1.18%)

Official Closing 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 29, 2022	17.22	17.35	16.32	16.39	644,380	-0.82(-4.79%)
Apr 28, 2022	16.43	17.42	16.15	17.22	858,329	+0.87(+5.32%)
Apr 27, 2022	16.18	16.59	15.80	16.35	662,805	+0.25(+1.54%)
Apr 26, 2022	16.05	16.81	15.88	16.10	873,290	+0.09(+0.57%)
Apr 25, 2022	16.02	16.31	15.37	16.01	968,437	-0.64(-3.85%)
Apr 22, 2022	17.32	17.73	16.53	16.65	839,081	-0.79(-4.54%)
Apr 21, 2022	19.06	19.11	17.36	17.44	880,707	-1.36(-7.23%)
Apr 20, 2022	18.57	19.03	18.40	18.80	619,760	+0.21(+1.13%)
Apr 19, 2022	18.52	19.13	18.36	18.59	958,395	-0.12(-0.66%)
Apr 18, 2022	17.57	18.74	17.35	18.72	1,145,733	+1.38(+7.96%)
Apr 14, 2022	17.00	17.43	16.94	17.34	587,750	+0.20(+1.14%)
Apr 13, 2022	16.77	17.28	16.48	17.14	746,492	+0.62(+3.76%)
Apr 12, 2022	16.86	17.38	16.51	16.52	630,046	+0.04(+0.24%)
Apr 11, 2022	17.01	17.13	16.43	16.48	1,153,473	-0.73(-4.26%)
Apr 08, 2022	17.11	17.56	17.04	17.21	722,482	+0.09(+0.50%)
Apr 07, 2022	17.38	17.50	16.37	17.13	640,640	-0.17(-0.98%)
Apr 06, 2022	17.36	17.48	16.94	17.30	746,103	+0.08(+0.46%)
Apr 05, 2022	17.33	17.65	17.13	17.22	811,371	+0.05(+0.30%)
Apr 04, 2022	17.18	17.30	16.47	17.17	931,900	+0.31(+1.82%)

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.