Stock Quote

Cvr Energy Inc (NY: CVI )

22.91 USD -0.13 (-0.56%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 22.52 23.28 22.36 23.04 1,033,341 +1.21(+5.54%)
May 13, 2021 22.66 23.43 21.55 21.83 905,448 -0.94(-4.13%)
May 12, 2021 22.96 23.90 22.02 22.77 1,652,675 +1.79(+8.53%)
May 11, 2021 21.19 21.94 20.78 20.98 682,192 -0.89(-4.07%)
May 10, 2021 23.52 23.98 21.85 21.87 717,526 -1.54(-6.58%)
May 07, 2021 21.86 23.55 21.76 23.41 773,347 +1.19(+5.36%)
May 06, 2021 23.44 24.30 21.51 22.22 2,000,275 -1.22(-5.20%)
May 05, 2021 22.77 23.59 22.33 23.44 846,688 +1.37(+6.21%)
May 04, 2021 22.55 23.19 21.45 22.07 777,540 -0.40(-1.78%)
May 03, 2021 21.67 22.67 21.30 22.47 769,607 +1.18(+5.54%)
Apr 30, 2021 21.21 21.74 21.11 21.29 587,800 -0.26(-1.21%)
Apr 29, 2021 21.95 22.31 21.20 21.55 537,391 -0.03(-0.14%)
Apr 28, 2021 20.03 21.59 19.85 21.58 1,005,389 +1.63(+8.17%)
Apr 27, 2021 19.96 20.09 19.58 19.95 450,643 +0.08(+0.40%)
Apr 26, 2021 19.22 19.97 19.16 19.87 321,089 +0.61(+3.17%)
Apr 23, 2021 19.14 19.72 18.90 19.26 470,300 +0.33(+1.74%)
Apr 22, 2021 18.98 19.23 18.30 18.93 709,004 +0.20(+1.07%)
Apr 21, 2021 17.78 18.87 17.71 18.73 464,462 +0.51(+2.80%)
Apr 20, 2021 18.58 18.68 17.81 18.22 811,122 -0.55(-2.93%)
Apr 19, 2021 19.17 19.52 18.65 18.77 440,993 -0.26(-1.37%)
Apr 16, 2021 19.51 19.60 18.85 19.03 282,200 -0.18(-0.94%)
Apr 15, 2021 19.73 19.80 18.99 19.21 365,542 -0.56(-2.83%)
Apr 14, 2021 19.07 20.31 19.07 19.77 622,478 +0.94(+4.99%)
Apr 13, 2021 18.48 18.95 18.03 18.83 661,467 +0.27(+1.45%)
Apr 12, 2021 18.69 19.04 18.49 18.56 395,501 +0.08(+0.43%)
Apr 09, 2021 18.87 19.15 18.43 18.48 528,200 -0.46(-2.43%)
Apr 08, 2021 19.13 19.25 18.65 18.94 409,114 -0.39(-2.02%)
Apr 07, 2021 19.59 19.68 19.09 19.33 405,857 -0.18(-0.92%)
Apr 06, 2021 19.79 20.27 19.27 19.51 390,430 -0.09(-0.46%)
Apr 05, 2021 20.51 20.51 19.23 19.60 629,601 -1.00(-4.85%)
Apr 01, 2021 19.41 20.60 19.11 20.60 678,600 +1.42(+7.40%)
Mar 31, 2021 19.30 19.50 18.90 19.18 488,560 -0.28(-1.44%)
Mar 30, 2021 19.66 20.08 19.25 19.46 652,774 -0.50(-2.51%)
Mar 29, 2021 20.30 20.46 19.76 19.96 631,343 -0.79(-3.81%)
Mar 26, 2021 20.87 21.19 20.25 20.75 397,400 +0.14(+0.68%)
Mar 25, 2021 19.80 20.82 19.16 20.61 636,690 +0.48(+2.38%)
Mar 24, 2021 20.83 21.42 20.12 20.13 466,714 +0.01(+0.05%)
Mar 23, 2021 20.50 20.94 20.00 20.12 402,759 -1.05(-4.96%)
Mar 22, 2021 21.57 21.70 20.75 21.17 542,224 -0.49(-2.26%)
Mar 19, 2021 21.56 22.06 20.81 21.66 1,124,400 +0.33(+1.55%)
Mar 18, 2021 23.69 23.75 21.17 21.33 997,871 -2.66(-11.09%)
Mar 17, 2021 24.29 24.44 23.40 23.99 421,944 -0.27(-1.11%)
Mar 16, 2021 25.00 25.12 24.21 24.26 434,780 -1.11(-4.38%)
Mar 15, 2021 25.60 25.60 24.60 25.37 492,662 -0.34(-1.32%)
Mar 12, 2021 26.19 26.94 25.22 25.71 430,300 -0.33(-1.27%)
Mar 11, 2021 24.83 27.02 24.61 26.04 1,252,036 +1.46(+5.94%)
Mar 10, 2021 23.04 24.72 22.72 24.58 472,724 +1.38(+5.95%)
Mar 09, 2021 24.01 24.53 23.16 23.20 536,278 -1.01(-4.17%)
Mar 08, 2021 24.71 25.09 23.92 24.21 943,802 -0.11(-0.45%)
Mar 05, 2021 24.50 25.33 23.01 24.32 722,800 +0.49(+2.06%)
Mar 04, 2021 23.03 23.88 22.71 23.83 915,237 +1.12(+4.93%)
Mar 03, 2021 21.98 23.40 21.92 22.71 489,078 +0.98(+4.51%)
Mar 02, 2021 21.92 22.55 21.70 21.73 359,244 -0.30(-1.36%)
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.