Skip to main content

Cvr Energy Inc (NY: CVI )

33.25 -0.44 (-1.31%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 32.97 34.08 32.70 33.69 770,216 +0.59(+1.78%)
Apr 22, 2024 32.71 33.61 32.45 33.10 594,989 +0.28(+0.85%)
Apr 19, 2024 32.50 33.01 32.40 32.82 682,379 +0.27(+0.83%)
Apr 18, 2024 33.51 33.52 32.52 32.55 615,366 -0.86(-2.57%)
Apr 17, 2024 33.99 34.18 33.34 33.41 562,302 -0.52(-1.53%)
Apr 16, 2024 34.42 34.51 33.54 33.93 639,727 -0.58(-1.68%)
Apr 15, 2024 35.23 35.32 34.28 34.51 589,337 -0.63(-1.79%)
Apr 12, 2024 35.66 36.06 34.81 35.14 743,976 -0.28(-0.79%)
Apr 11, 2024 35.24 35.68 34.75 35.42 729,055 +0.39(+1.11%)
Apr 10, 2024 35.18 35.54 34.48 35.03 887,909 -0.22(-0.62%)
Apr 09, 2024 36.47 36.56 35.05 35.25 904,996 -1.07(-2.95%)
Apr 08, 2024 37.39 37.66 36.31 36.32 765,146 -1.25(-3.33%)
Apr 05, 2024 37.82 38.02 37.19 37.57 551,006 +0.29(+0.78%)
Apr 04, 2024 37.60 37.92 37.03 37.28 490,096 -0.34(-0.90%)
Apr 03, 2024 36.68 38.07 36.35 37.62 880,041 +1.26(+3.47%)
Apr 02, 2024 36.95 37.60 35.90 36.36 1,219,001 -0.36(-0.98%)
Apr 01, 2024 36.00 36.96 35.22 36.72 1,027,354 +1.06(+2.97%)
Mar 28, 2024 34.83 35.96 34.70 35.66 1,160,217 +0.79(+2.27%)
Mar 27, 2024 35.15 35.55 34.76 34.87 1,052,448 -0.28(-0.80%)
Mar 26, 2024 36.32 36.47 35.13 35.15 850,971 -1.01(-2.79%)
Mar 25, 2024 36.77 37.02 35.84 36.16 540,337 -0.26(-0.71%)
Mar 22, 2024 36.56 36.67 35.96 36.42 551,272 -0.27(-0.74%)
Mar 21, 2024 36.90 37.34 36.55 36.69 840,073 -0.09(-0.24%)
Mar 20, 2024 35.82 36.99 35.53 36.78 790,715 +0.54(+1.49%)
Mar 19, 2024 35.50 36.46 35.50 36.24 938,912 +0.66(+1.85%)
Mar 18, 2024 36.03 36.07 35.37 35.58 776,781 -0.32(-0.89%)
Mar 15, 2024 34.64 36.15 34.64 35.90 2,243,928 +1.48(+4.30%)
Mar 14, 2024 34.90 35.26 33.79 34.42 1,074,818 -0.28(-0.81%)
Mar 13, 2024 33.26 34.89 33.26 34.70 1,178,049 +2.16(+6.64%)
Mar 12, 2024 32.88 33.36 32.51 32.54 670,952 -0.35(-1.06%)
Mar 11, 2024 33.05 33.41 32.56 32.89 610,298 -0.20(-0.60%)
Mar 08, 2024 33.59 33.87 32.72 33.09 772,004 -0.56(-1.66%)
Mar 07, 2024 32.41 33.90 32.41 33.65 695,846 +1.45(+4.50%)
Mar 06, 2024 32.43 32.64 31.72 32.20 847,726 +0.05(+0.16%)
Mar 05, 2024 32.07 32.66 31.82 32.15 789,911 +0.03(+0.09%)
Mar 04, 2024 32.86 33.42 32.11 32.12 875,377 -0.65(-1.98%)
Mar 01, 2024 32.99 33.43 32.44 32.77 1,044,766 +0.09(+0.28%)
Feb 29, 2024 31.61 32.74 31.49 32.68 1,272,507 +1.09(+3.46%)
Feb 28, 2024 32.61 32.73 31.53 31.59 1,296,599 -1.48(-4.47%)
Feb 27, 2024 33.07 33.53 32.88 33.06 901,875 +0.01(+0.03%)
Feb 26, 2024 32.70 33.66 32.58 33.05 1,249,097 +0.13(+0.39%)
Feb 23, 2024 31.91 33.01 31.58 32.93 1,366,798 +0.95(+2.96%)
Feb 22, 2024 32.90 32.96 31.67 31.98 1,928,925 -0.96(-2.90%)
Feb 21, 2024 33.85 34.39 32.30 32.94 1,747,962 -1.01(-2.99%)
Feb 20, 2024 34.48 34.48 33.43 33.95 1,593,547 -0.57(-1.65%)
Feb 16, 2024 35.19 35.22 34.46 34.52 1,023,060 -0.61(-1.74%)
Feb 15, 2024 34.72 35.56 34.60 35.13 951,123 +0.41(+1.19%)
Feb 14, 2024 34.97 35.21 33.98 34.72 974,341 +0.17(+0.48%)
Feb 13, 2024 34.55 34.92 34.03 34.55 762,553 -0.37(-1.07%)
Feb 12, 2024 34.77 35.31 34.73 34.93 624,895 +0.20(+0.57%)
Feb 09, 2024 34.52 34.98 34.29 34.73 563,501 +0.24(+0.69%)
Feb 08, 2024 34.07 34.91 33.91 34.49 688,987 +0.54(+1.60%)
Feb 07, 2024 33.08 34.16 32.87 33.95 679,100 +0.96(+2.90%)
Feb 06, 2024 33.51 34.09 32.98 33.00 797,426 -0.45(-1.35%)
Feb 05, 2024 32.64 33.63 32.17 33.45 631,952 +0.42(+1.28%)
Feb 02, 2024 33.27 33.86 32.65 33.02 803,231 -0.27(-0.80%)
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.