Stock Quote

Cvr Energy Inc (NY: CVI )

27.99 +2.43 (+9.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 26.26 28.25 25.99 27.99 1,145,566 +2.43(+9.51%)
Sep 26, 2022 26.31 27.30 25.48 25.56 1,107,155 -0.92(-3.47%)
Sep 23, 2022 27.54 27.98 26.02 26.48 1,227,945 -2.64(-9.07%)
Sep 22, 2022 29.07 30.45 29.00 29.12 1,048,465 +0.60(+2.10%)
Sep 21, 2022 29.61 29.74 28.35 28.52 569,803 -0.22(-0.77%)
Sep 20, 2022 27.93 29.18 27.80 28.74 791,713 +0.26(+0.91%)
Sep 19, 2022 27.32 28.89 27.21 28.48 776,697 -0.02(-0.07%)
Sep 16, 2022 29.26 29.38 28.03 28.50 2,734,208 -1.13(-3.81%)
Sep 15, 2022 31.75 32.30 29.10 29.63 1,552,532 -3.11(-9.50%)
Sep 14, 2022 32.64 34.16 32.28 32.74 637,588 +0.31(+0.96%)
Sep 13, 2022 32.50 33.81 32.28 32.43 593,523 -0.74(-2.23%)
Sep 12, 2022 34.45 34.66 32.85 33.17 603,090 -0.60(-1.78%)
Sep 09, 2022 33.57 33.97 33.28 33.77 524,108 +1.11(+3.40%)
Sep 08, 2022 33.37 33.59 32.37 32.66 360,769 -0.45(-1.36%)
Sep 07, 2022 32.74 33.44 31.89 33.11 476,241 -0.43(-1.28%)
Sep 06, 2022 33.73 34.86 32.82 33.54 744,652 +0.50(+1.51%)
Sep 02, 2022 32.26 33.32 31.84 33.04 565,764 +2.03(+6.55%)
Sep 01, 2022 32.30 32.37 30.77 31.01 775,412 -1.65(-5.05%)
Aug 31, 2022 32.11 33.94 31.91 32.66 866,507 -0.60(-1.80%)
Aug 30, 2022 34.70 34.70 32.90 33.26 1,322,155 -2.27(-6.39%)
Aug 29, 2022 35.61 36.69 35.25 35.53 479,685 -0.39(-1.09%)
Aug 26, 2022 36.74 37.63 35.71 35.92 736,484 -0.82(-2.23%)
Aug 25, 2022 35.50 36.77 35.40 36.74 735,051 +1.65(+4.70%)
Aug 24, 2022 34.75 35.23 34.10 35.09 757,875 +0.80(+2.33%)
Aug 23, 2022 34.33 35.48 33.71 34.29 833,890 +0.77(+2.30%)
Aug 22, 2022 32.60 33.55 31.26 33.52 787,867 +0.91(+2.79%)
Aug 19, 2022 32.36 33.14 32.12 32.61 608,708 +0.03(+0.09%)
Aug 18, 2022 32.00 33.16 31.86 32.58 838,790 +1.11(+3.53%)
Aug 17, 2022 30.35 32.02 30.12 31.47 530,878 +0.71(+2.31%)
Aug 16, 2022 30.95 31.53 30.61 30.76 533,285 +0.17(+0.56%)
Aug 15, 2022 30.74 30.88 29.34 30.59 626,381 -1.47(-4.59%)
Aug 12, 2022 31.60 32.17 31.12 32.06 468,624 +0.35(+1.10%)
Aug 11, 2022 30.90 32.09 29.98 31.71 1,012,825 -1.88(-5.60%)
Aug 10, 2022 33.16 33.94 32.42 33.59 925,551 +0.47(+1.42%)
Aug 09, 2022 32.24 33.58 32.24 33.12 788,483 +1.36(+4.28%)
Aug 08, 2022 31.80 32.28 31.02 31.76 793,256 +0.24(+0.76%)
Aug 05, 2022 30.99 32.55 30.72 31.52 696,138 +0.21(+0.67%)
Aug 04, 2022 34.04 34.55 31.18 31.31 1,831,745 -2.71(-7.97%)
Aug 03, 2022 34.93 35.35 33.50 34.02 819,868 -0.62(-1.79%)
Aug 02, 2022 34.50 35.69 33.55 34.64 1,378,043 +1.64(+4.97%)
Aug 01, 2022 32.99 33.44 31.72 33.00 955,900 -0.54(-1.61%)
Jul 29, 2022 33.48 33.82 32.69 33.54 523,735 +0.82(+2.51%)
Jul 28, 2022 33.33 33.94 31.70 32.72 883,691 +0.26(+0.80%)
Jul 27, 2022 31.99 32.65 31.00 32.46 811,459 +1.05(+3.34%)
Jul 26, 2022 31.91 32.37 30.90 31.41 663,613 +0.02(+0.06%)
Jul 25, 2022 29.49 31.41 29.38 31.39 502,337 +2.40(+8.28%)
Jul 22, 2022 29.45 30.15 28.87 28.99 435,688 -0.28(-0.96%)
Jul 21, 2022 29.99 29.99 27.56 29.27 672,703 -1.59(-5.15%)
Jul 20, 2022 30.68 31.08 30.05 30.86 584,962 -0.22(-0.71%)
Jul 19, 2022 30.39 31.20 30.16 31.08 664,697 +0.62(+2.04%)
Jul 18, 2022 31.29 31.90 30.26 30.46 608,295 +0.17(+0.56%)
Jul 15, 2022 30.12 30.35 29.43 30.29 484,028 +1.12(+3.84%)
Jul 14, 2022 28.58 29.21 27.56 29.17 640,077 -0.40(-1.35%)
Jul 13, 2022 30.32 31.27 29.39 29.57 761,511 -1.19(-3.87%)
Jul 12, 2022 30.08 31.07 29.55 30.76 807,416 -0.57(-1.82%)
Jul 11, 2022 30.70 31.54 30.34 31.33 428,844 +0.15(+0.48%)
Jul 08, 2022 32.22 32.37 30.45 31.18 570,947 -0.49(-1.55%)
Jul 07, 2022 29.94 31.96 29.83 31.67 730,512 +2.11(+7.14%)
Jul 06, 2022 30.12 30.92 28.13 29.56 1,282,772 -1.09(-3.56%)
Jul 05, 2022 32.64 33.03 29.76 30.65 1,267,300 -2.99(-8.89%)
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.