Indicators

Cvr Energy Inc (NY: CVI )

29.23 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.