Indicators

Cvr Energy Inc (NY: CVI )

33.22 -0.16 (-0.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.