Indicators

Cvr Energy Inc (NY: CVI )

29.60 +0.36 (+1.23%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.08	32.19	30.96	32.13	1,294,230	+1.07(+3.46%)
Feb 28, 2024	32.06	32.18	31.00	31.06	1,318,733	-1.45(-4.47%)
Feb 27, 2024	32.52	32.96	32.33	32.51	917,271	+0.01(+0.03%)
Feb 26, 2024	32.15	33.10	32.03	32.50	1,270,420	+0.13(+0.39%)
Feb 23, 2024	31.38	32.46	31.05	32.37	1,390,130	+0.93(+2.96%)
Feb 22, 2024	32.34	32.40	31.13	31.44	1,961,853	-0.94(-2.90%)
Feb 21, 2024	33.28	33.82	31.75	32.38	1,777,801	-1.00(-2.99%)
Feb 20, 2024	33.90	33.90	32.87	33.38	1,620,750	-0.56(-1.65%)
Feb 16, 2024	34.60	34.63	33.89	33.94	1,040,525	-0.60(-1.74%)
Feb 15, 2024	34.14	34.96	34.02	34.54	967,360	+0.41(+1.19%)
Feb 14, 2024	34.39	34.62	33.41	34.14	990,974	+0.16(+0.48%)
Feb 13, 2024	33.97	34.33	33.46	33.97	775,570	-0.37(-1.07%)
Feb 12, 2024	34.18	34.72	34.15	34.34	635,563	+0.19(+0.57%)
Feb 09, 2024	33.94	34.40	33.71	34.15	573,120	+0.23(+0.69%)
Feb 08, 2024	33.50	34.32	33.34	33.91	700,749	+0.53(+1.60%)
Feb 07, 2024	32.53	33.58	32.32	33.38	690,693	+0.94(+2.90%)
Feb 06, 2024	32.95	33.52	32.42	32.44	811,039	-0.45(-1.35%)
Feb 05, 2024	32.09	33.06	31.63	32.89	642,739	+0.42(+1.28%)
Feb 02, 2024	32.71	33.29	32.10	32.47	816,942	-0.26(-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.