Skip to main content

Cvr Energy Inc (NY: CVI )

33.43 +0.96 (+2.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 32.40 33.52 32.06 33.43 1,346,202 +0.96(+2.96%)
Feb 22, 2024 33.40 33.46 32.15 32.47 1,899,858 -0.97(-2.90%)
Feb 21, 2024 34.37 34.92 32.79 33.44 1,721,622 -1.03(-2.99%)
Feb 20, 2024 35.01 35.01 33.94 34.47 1,569,534 -0.58(-1.65%)
Feb 16, 2024 35.73 35.76 34.99 35.05 1,007,644 -0.62(-1.74%)
Feb 15, 2024 35.25 36.10 35.13 35.67 936,791 +0.42(+1.19%)
Feb 14, 2024 35.51 35.74 34.50 35.25 959,659 +0.17(+0.48%)
Feb 13, 2024 35.08 35.45 34.55 35.08 751,062 -0.38(-1.07%)
Feb 12, 2024 35.30 35.85 35.26 35.46 615,479 +0.20(+0.57%)
Feb 09, 2024 35.05 35.52 34.81 35.26 555,010 +0.24(+0.69%)
Feb 08, 2024 34.59 35.44 34.43 35.02 678,605 +0.55(+1.60%)
Feb 07, 2024 33.59 34.68 33.37 34.47 668,867 +0.97(+2.90%)
Feb 06, 2024 34.02 34.62 33.48 33.50 785,410 -0.46(-1.35%)
Feb 05, 2024 33.14 34.14 32.66 33.96 622,429 +0.43(+1.28%)
Feb 02, 2024 33.78 34.38 33.15 33.53 791,127 -0.27(-0.80%)
Feb 01, 2024 33.97 34.53 32.91 33.80 1,147,082 +0.07(+0.21%)
Jan 31, 2024 34.50 34.85 33.72 33.73 1,299,123 -0.76(-2.20%)
Jan 30, 2024 32.13 34.50 31.99 34.49 1,142,654 +1.95(+5.99%)
Jan 29, 2024 32.35 32.63 32.07 32.54 744,795 +0.11(+0.34%)
Jan 26, 2024 31.21 32.45 30.91 32.43 858,936 +1.33(+4.28%)
Jan 25, 2024 31.06 31.41 30.60 31.10 665,914 +0.42(+1.37%)
Jan 24, 2024 30.60 30.77 30.36 30.68 697,695 +0.28(+0.92%)
Jan 23, 2024 30.34 30.76 30.21 30.40 648,736 +0.09(+0.30%)
Jan 22, 2024 30.00 30.53 29.82 30.31 664,962 +0.31(+1.03%)
Jan 19, 2024 29.81 30.02 29.37 30.00 570,289 +0.29(+0.98%)
Jan 18, 2024 29.44 29.73 28.78 29.71 753,654 +0.35(+1.19%)
Jan 17, 2024 29.85 30.00 29.34 29.36 781,802 -0.77(-2.56%)
Jan 16, 2024 30.77 31.05 30.11 30.13 812,760 -0.71(-2.30%)
Jan 12, 2024 30.89 31.01 30.48 30.84 445,363 +0.53(+1.75%)
Jan 11, 2024 30.34 30.71 30.14 30.31 782,239 +0.16(+0.53%)
Jan 10, 2024 31.58 31.58 30.01 30.15 1,081,851 -1.32(-4.19%)
Jan 09, 2024 31.61 31.96 31.09 31.47 1,378,922 -0.19(-0.60%)
Jan 08, 2024 30.61 31.70 30.44 31.66 1,128,692 +0.47(+1.51%)
Jan 05, 2024 31.34 31.39 30.92 31.19 827,564 +0.05(+0.16%)
Jan 04, 2024 31.24 31.92 30.90 31.14 1,118,727 +0.07(+0.23%)
Jan 03, 2024 30.91 31.56 30.75 31.07 880,426 -0.08(-0.26%)
Jan 02, 2024 30.53 31.20 30.35 31.15 836,702 +0.85(+2.81%)
Dec 29, 2023 30.69 30.78 30.26 30.30 532,278 -0.24(-0.79%)
Dec 28, 2023 30.97 31.11 30.52 30.54 573,283 -0.58(-1.86%)
Dec 27, 2023 31.64 31.68 31.11 31.12 500,740 -0.48(-1.52%)
Dec 26, 2023 31.84 32.05 31.50 31.60 539,106 +0.20(+0.64%)
Dec 22, 2023 31.78 31.97 31.36 31.40 776,619 +0.04(+0.13%)
Dec 21, 2023 31.70 31.88 31.07 31.36 822,244 -0.29(-0.92%)
Dec 20, 2023 31.79 32.29 31.44 31.65 1,116,844 -0.05(-0.16%)
Dec 19, 2023 31.69 32.16 31.38 31.70 1,078,686 +0.15(+0.48%)
Dec 18, 2023 32.09 32.34 31.45 31.55 998,525 +0.10(+0.32%)
Dec 15, 2023 31.90 32.20 31.13 31.45 3,985,654 -0.66(-2.06%)
Dec 14, 2023 31.20 32.15 31.15 32.11 1,040,828 +1.59(+5.21%)
Dec 13, 2023 29.55 30.64 29.28 30.52 1,496,615 +0.95(+3.21%)
Dec 12, 2023 29.93 30.02 29.21 29.57 823,395 -0.70(-2.31%)
Dec 11, 2023 30.28 30.62 30.09 30.27 747,319 +0.18(+0.60%)
Dec 08, 2023 30.55 30.79 30.01 30.09 741,601 -0.15(-0.50%)
Dec 07, 2023 30.39 30.78 30.12 30.24 566,933 +0.07(+0.23%)
Dec 06, 2023 31.03 31.30 30.13 30.17 908,409 -1.14(-3.64%)
Dec 05, 2023 32.26 32.50 31.29 31.31 747,138 -0.89(-2.76%)
Dec 04, 2023 32.05 32.52 31.74 32.20 547,588 -0.11(-0.34%)
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.