Skip to main content

Cvr Energy Inc (NY: CVI )

24.61 -0.05 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 24.93 24.93 24.34 24.61 744,883 -0.05(-0.20%)
Jul 11, 2024 24.25 24.72 23.93 24.66 949,278 +0.51(+2.11%)
Jul 10, 2024 24.45 24.57 23.93 24.15 1,298,138 -0.37(-1.51%)
Jul 09, 2024 25.00 25.19 24.48 24.52 892,351 -0.68(-2.70%)
Jul 08, 2024 25.40 25.80 25.18 25.20 850,233 -0.23(-0.90%)
Jul 05, 2024 26.47 26.47 25.42 25.43 761,459 -1.15(-4.33%)
Jul 03, 2024 26.18 26.66 25.99 26.58 503,160 +0.37(+1.41%)
Jul 02, 2024 26.47 26.99 26.20 26.21 882,950 -0.14(-0.53%)
Jul 01, 2024 26.78 26.94 26.27 26.35 1,164,422 -0.42(-1.57%)
Jun 28, 2024 26.93 26.99 26.41 26.77 1,623,154 +0.12(+0.45%)
Jun 27, 2024 26.93 27.13 26.49 26.65 546,793 -0.13(-0.49%)
Jun 26, 2024 26.78 26.89 26.42 26.78 666,891 +0.08(+0.30%)
Jun 25, 2024 26.62 26.77 26.23 26.70 614,387 -0.01(-0.04%)
Jun 24, 2024 26.86 27.42 26.65 26.71 993,439 -0.12(-0.45%)
Jun 21, 2024 27.05 27.11 26.46 26.83 3,657,929 -0.12(-0.45%)
Jun 20, 2024 26.93 27.71 26.77 26.95 1,019,036 +0.06(+0.22%)
Jun 18, 2024 27.13 27.42 26.63 26.89 904,080 -0.16(-0.59%)
Jun 17, 2024 26.61 27.08 26.26 27.05 936,405 +0.38(+1.42%)
Jun 14, 2024 27.03 27.17 26.62 26.67 614,062 -0.54(-1.98%)
Jun 13, 2024 27.03 27.34 26.73 27.21 568,330 +0.34(+1.27%)
Jun 12, 2024 27.85 28.00 26.77 26.87 1,290,644 -0.63(-2.29%)
Jun 11, 2024 26.86 27.56 26.57 27.50 1,063,557 +0.45(+1.66%)
Jun 10, 2024 26.81 27.24 26.64 27.05 834,962 +0.07(+0.26%)
Jun 07, 2024 26.61 27.20 26.16 26.98 933,229 +0.20(+0.75%)
Jun 06, 2024 26.63 26.86 26.33 26.78 831,984 +0.13(+0.49%)
Jun 05, 2024 27.22 27.22 26.50 26.65 836,115 -0.41(-1.52%)
Jun 04, 2024 26.83 27.32 26.51 27.06 1,015,002 -0.06(-0.22%)
Jun 03, 2024 27.81 27.83 26.96 27.12 1,205,511 -0.74(-2.66%)
May 31, 2024 27.65 27.96 27.53 27.86 2,057,094 +0.39(+1.42%)
May 30, 2024 28.22 28.61 27.43 27.47 1,134,831 -0.87(-3.07%)
May 29, 2024 29.51 29.56 28.31 28.34 905,052 -1.32(-4.45%)
May 28, 2024 29.89 30.17 29.56 29.66 909,209 -0.12(-0.40%)
May 24, 2024 29.99 30.28 29.68 29.78 619,403 +0.07(+0.24%)
May 23, 2024 29.96 30.14 29.59 29.71 816,198 -0.02(-0.07%)
May 22, 2024 29.71 30.44 29.40 29.73 804,055 -0.16(-0.54%)
May 21, 2024 29.34 29.93 29.34 29.89 632,276 +0.42(+1.43%)
May 20, 2024 29.60 29.80 29.26 29.47 782,145 -0.13(-0.44%)
May 17, 2024 29.35 29.82 29.30 29.60 874,207 +0.36(+1.23%)
May 16, 2024 28.75 29.30 28.73 29.24 912,903 +0.34(+1.18%)
May 15, 2024 28.81 29.03 28.05 28.90 1,033,742 +0.01(+0.03%)
May 14, 2024 28.44 28.97 28.30 28.89 1,083,853 +0.34(+1.19%)
May 13, 2024 28.98 29.11 28.51 28.55 840,292 -0.30(-1.04%)
May 10, 2024 29.41 29.59 28.66 28.85 1,170,016 -0.44(-1.50%)
May 09, 2024 28.99 29.38 28.75 29.29 968,390 +0.39(+1.36%)
May 08, 2024 28.66 29.37 28.51 28.90 1,329,413 +0.16(+0.55%)
May 07, 2024 29.03 29.38 28.66 28.74 1,204,991 -0.37(-1.28%)
May 06, 2024 29.39 29.61 29.06 29.11 929,981 +0.12(+0.41%)
May 03, 2024 29.11 29.39 28.30 29.00 1,397,517 +0.06(+0.20%)
May 02, 2024 29.01 29.33 28.51 28.94 1,355,729 +0.06(+0.20%)
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.