Skip to main content

Cvr Energy Inc (NY: CVI )

15.90 -1.21 (-7.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.59 34.68 33.46 34.39 1,203,115 +0.76(+2.27%)
Mar 27, 2024 33.90 34.28 33.52 33.63 1,091,361 -0.27(-0.80%)
Mar 26, 2024 35.02 35.17 33.88 33.90 882,435 -0.97(-2.79%)
Mar 25, 2024 35.46 35.70 34.56 34.87 560,315 -0.25(-0.71%)
Mar 22, 2024 35.26 35.36 34.68 35.12 571,654 -0.26(-0.74%)
Mar 21, 2024 35.58 36.00 35.25 35.38 871,134 -0.09(-0.24%)
Mar 20, 2024 34.54 35.67 34.26 35.47 819,951 +0.52(+1.49%)
Mar 19, 2024 34.23 35.16 34.23 34.95 973,627 +0.64(+1.85%)
Mar 18, 2024 34.75 34.78 34.11 34.31 805,501 -0.31(-0.89%)
Mar 15, 2024 33.40 34.86 33.40 34.62 2,326,895 +1.43(+4.30%)
Mar 14, 2024 33.66 34.00 32.59 33.19 1,114,558 -0.27(-0.81%)
Mar 13, 2024 32.07 33.65 32.07 33.46 1,221,606 +2.08(+6.64%)
Mar 12, 2024 31.71 32.17 31.35 31.38 695,759 -0.34(-1.06%)
Mar 11, 2024 31.87 32.22 31.40 31.72 632,863 -0.19(-0.60%)
Mar 08, 2024 32.39 32.66 31.55 31.91 800,548 -0.54(-1.66%)
Mar 07, 2024 31.25 32.69 31.25 32.45 721,574 +1.40(+4.50%)
Mar 06, 2024 31.27 31.48 30.59 31.05 879,070 +0.05(+0.16%)
Mar 05, 2024 30.93 31.50 30.69 31.00 819,117 +0.03(+0.09%)
Mar 04, 2024 31.69 32.23 30.97 30.97 907,743 -0.63(-1.98%)
Mar 01, 2024 31.81 32.24 31.28 31.60 1,083,395 +0.09(+0.28%)
Feb 29, 2024 30.48 31.57 30.37 31.51 1,319,557 +1.05(+3.46%)
Feb 28, 2024 31.45 31.56 30.40 30.46 1,344,540 -1.42(-4.47%)
Feb 27, 2024 31.89 32.33 31.70 31.89 935,221 +0.01(+0.03%)
Feb 26, 2024 31.53 32.46 31.42 31.88 1,295,281 +0.12(+0.39%)
Feb 23, 2024 30.77 31.84 30.45 31.75 1,417,335 +0.91(+2.96%)
Feb 22, 2024 31.72 31.78 30.54 30.84 2,000,246 -0.92(-2.90%)
Feb 21, 2024 32.65 33.17 31.14 31.76 1,812,592 -0.98(-2.99%)
Feb 20, 2024 33.25 33.25 32.24 32.74 1,652,467 -0.55(-1.65%)
Feb 16, 2024 33.94 33.96 33.24 33.29 1,060,887 -0.59(-1.74%)
Feb 15, 2024 33.48 34.29 33.37 33.88 986,290 +0.40(+1.19%)
Feb 14, 2024 33.73 33.95 32.77 33.48 1,010,367 +0.16(+0.48%)
Feb 13, 2024 33.32 33.67 32.82 33.32 790,747 -0.36(-1.07%)
Feb 12, 2024 33.53 34.05 33.49 33.68 648,000 +0.19(+0.57%)
Feb 09, 2024 33.29 33.74 33.06 33.49 584,336 +0.23(+0.69%)
Feb 08, 2024 32.85 33.66 32.70 33.26 714,462 +0.52(+1.60%)
Feb 07, 2024 31.90 32.94 31.70 32.74 704,209 +0.92(+2.90%)
Feb 06, 2024 32.31 32.88 31.80 31.82 826,910 -0.44(-1.35%)
Feb 05, 2024 31.48 32.43 31.02 32.26 655,318 +0.41(+1.28%)
Feb 02, 2024 32.08 32.65 31.49 31.85 832,930 -0.26(-0.80%)
Feb 01, 2024 32.27 32.80 31.26 32.10 1,207,693 +0.07(+0.21%)
Jan 31, 2024 32.77 33.10 32.03 32.04 1,367,768 -0.72(-2.20%)
Jan 30, 2024 30.52 32.77 30.38 32.76 1,203,031 +1.85(+5.99%)
Jan 29, 2024 30.73 30.99 30.46 30.91 784,149 +0.10(+0.34%)
Jan 26, 2024 29.64 30.82 29.36 30.80 904,322 +1.26(+4.28%)
Jan 25, 2024 29.50 29.83 29.06 29.54 701,100 +0.40(+1.37%)
Jan 24, 2024 29.06 29.23 28.84 29.14 734,561 +0.27(+0.92%)
Jan 23, 2024 28.82 29.22 28.69 28.87 683,015 +0.09(+0.30%)
Jan 22, 2024 28.49 29.00 28.32 28.79 700,098 +0.29(+1.03%)
Jan 19, 2024 28.31 28.51 27.90 28.49 600,422 +0.28(+0.98%)
Jan 18, 2024 27.96 28.24 27.34 28.22 793,476 +0.33(+1.19%)
Jan 17, 2024 28.35 28.49 27.86 27.89 823,112 -0.73(-2.56%)
Jan 16, 2024 29.23 29.49 28.60 28.62 855,706 -0.67(-2.30%)
Jan 12, 2024 29.34 29.45 28.95 29.29 468,895 +0.50(+1.75%)
Jan 11, 2024 28.82 29.17 28.63 28.79 823,572 +0.15(+0.53%)
Jan 10, 2024 30.00 30.00 28.50 28.64 1,139,015 -1.25(-4.19%)
Jan 09, 2024 30.02 30.36 29.53 29.89 1,451,784 -0.18(-0.60%)
Jan 08, 2024 29.07 30.11 28.91 30.07 1,188,331 +0.45(+1.51%)
Jan 05, 2024 29.77 29.81 29.37 29.62 871,292 +0.05(+0.16%)
Jan 04, 2024 29.67 30.32 29.35 29.58 1,177,840 +0.07(+0.23%)
Jan 03, 2024 29.36 29.98 29.21 29.51 926,947 -0.08(-0.26%)
Jan 02, 2024 29.00 29.63 28.83 29.59 880,913 +0.81(+2.81%)
Dec 29, 2023 29.15 29.24 28.74 28.78 560,403 -0.23(-0.79%)
Dec 28, 2023 29.42 29.55 28.99 29.01 603,575 -0.55(-1.86%)
Dec 27, 2023 30.05 30.09 29.55 29.56 527,199 -0.46(-1.52%)
Dec 26, 2023 30.24 30.44 29.92 30.01 567,592 +0.19(+0.64%)
Dec 22, 2023 30.18 30.37 29.79 29.82 817,655 +0.04(+0.13%)
Dec 21, 2023 30.11 30.28 29.51 29.79 865,691 -0.28(-0.92%)
Dec 20, 2023 30.19 30.67 29.86 30.06 1,175,857 -0.05(-0.16%)
Dec 19, 2023 30.10 30.55 29.81 30.11 1,135,683 +0.14(+0.48%)
Dec 18, 2023 30.48 30.72 29.87 29.97 1,051,286 +0.09(+0.32%)
Dec 15, 2023 30.30 30.58 29.57 29.87 4,196,255 -0.63(-2.06%)
Dec 14, 2023 29.63 30.54 29.59 30.50 1,095,825 +1.51(+5.21%)
Dec 13, 2023 28.07 29.10 27.81 28.99 1,575,695 +0.90(+3.21%)
Dec 12, 2023 28.43 28.52 27.75 28.09 866,903 -0.66(-2.31%)
Dec 11, 2023 28.76 29.09 28.58 28.75 786,807 +0.17(+0.60%)
Dec 08, 2023 29.02 29.24 28.50 28.58 780,787 -0.14(-0.50%)
Dec 07, 2023 28.86 29.24 28.61 28.72 596,889 +0.07(+0.23%)
Dec 06, 2023 29.47 29.73 28.62 28.66 956,409 -1.08(-3.64%)
Dec 05, 2023 30.64 30.87 29.72 29.74 786,616 -0.85(-2.76%)
Dec 04, 2023 30.44 30.89 30.15 30.58 576,522 -0.10(-0.34%)
Dec 01, 2023 30.13 31.06 30.13 30.69 707,892 +0.51(+1.70%)
Nov 30, 2023 30.32 31.00 29.98 30.18 879,774 +0.04(+0.13%)
Nov 29, 2023 30.96 31.18 30.04 30.14 611,109 -0.52(-1.70%)
Nov 28, 2023 30.86 31.01 30.52 30.66 421,572 -0.08(-0.25%)
Nov 27, 2023 30.10 30.79 29.86 30.74 770,741 +0.40(+1.31%)
Nov 24, 2023 30.44 30.86 30.34 30.34 205,610 +0.02(+0.06%)
Nov 22, 2023 29.44 30.39 29.21 30.32 526,850 +0.29(+0.98%)
Nov 21, 2023 30.00 30.26 29.40 30.02 530,927 -0.22(-0.72%)
Nov 20, 2023 29.98 30.47 29.98 30.24 697,573 +0.45(+1.50%)
Nov 17, 2023 29.82 30.47 29.71 29.80 605,019 +0.31(+1.06%)
Nov 16, 2023 30.18 30.53 29.04 29.48 1,025,610 -1.11(-3.63%)
Nov 15, 2023 30.36 31.27 30.20 30.59 1,205,951 +0.16(+0.53%)
Nov 14, 2023 29.22 30.44 29.10 30.43 1,184,504 +1.42(+4.91%)
Nov 13, 2023 28.76 29.32 28.55 29.01 794,534 +0.27(+0.93%)
Nov 10, 2023 28.15 28.79 27.93 28.74 1,048,577 +1.01(+3.63%)
Nov 09, 2023 28.09 28.36 27.52 27.73 1,465,586 -0.15(-0.54%)
Nov 08, 2023 28.18 28.55 27.87 27.89 1,143,778 -0.29(-1.04%)
Nov 07, 2023 28.47 28.80 27.67 28.18 1,346,064 -0.78(-2.70%)
Nov 06, 2023 29.40 29.45 28.71 28.96 1,368,873 -0.05(-0.18%)
Nov 03, 2023 29.85 29.89 28.33 29.01 1,177,098 -0.79(-2.65%)
Nov 02, 2023 30.16 30.51 29.57 29.81 1,276,224 +0.00(+0.00%)
Nov 01, 2023 29.20 29.97 28.88 29.81 1,394,113 +0.69(+2.38%)
Oct 31, 2023 27.79 29.14 27.39 29.11 2,376,495 +1.17(+4.20%)
Oct 30, 2023 27.86 28.34 27.61 27.94 1,108,718 +0.38(+1.39%)
Oct 27, 2023 27.93 28.00 27.25 27.56 913,408 -0.39(-1.40%)
Oct 26, 2023 27.54 28.24 26.99 27.95 770,756 +0.26(+0.93%)
Oct 25, 2023 27.89 28.11 27.60 27.69 591,214 -0.27(-0.95%)
Oct 24, 2023 28.89 28.92 27.85 27.96 1,010,913 -0.76(-2.66%)
Oct 23, 2023 28.75 29.09 28.25 28.72 1,008,060 -0.30(-1.04%)
Oct 20, 2023 29.17 29.43 28.85 29.02 837,218 -0.26(-0.88%)
Oct 19, 2023 29.45 29.85 28.81 29.28 947,314 -0.29(-0.99%)
Oct 18, 2023 28.74 29.60 28.60 29.57 545,534 +0.87(+3.04%)
Oct 17, 2023 28.27 28.84 28.27 28.70 594,882 +0.38(+1.35%)
Oct 16, 2023 28.27 28.88 28.24 28.32 792,452 +0.43(+1.53%)
Oct 13, 2023 28.45 28.45 27.57 27.89 824,350 -0.09(-0.32%)
Oct 12, 2023 28.81 28.81 27.65 27.98 701,453 -0.54(-1.90%)
Oct 11, 2023 27.99 28.61 27.80 28.53 626,804 +0.19(+0.66%)
Oct 10, 2023 27.73 28.52 27.61 28.34 1,011,517 +0.74(+2.67%)
Oct 09, 2023 27.84 27.99 27.20 27.60 1,079,865 +0.33(+1.21%)
Oct 06, 2023 27.57 27.80 26.85 27.27 1,220,194 -0.07(-0.26%)
Oct 05, 2023 26.87 27.55 26.71 27.34 1,399,150 +0.21(+0.79%)
Oct 04, 2023 28.21 28.27 27.00 27.13 1,150,533 -1.62(-5.63%)
Oct 03, 2023 29.26 29.35 28.03 28.75 1,261,768 -0.94(-3.17%)
Oct 02, 2023 30.25 30.25 29.30 29.69 826,721 -0.56(-1.85%)
Sep 29, 2023 31.46 31.46 29.96 30.25 1,078,894 -1.21(-3.84%)
Sep 28, 2023 30.83 31.76 30.83 31.46 1,035,469 +0.68(+2.19%)
Sep 27, 2023 30.71 31.13 30.21 30.78 976,404 +0.76(+2.52%)
Sep 26, 2023 29.66 30.19 29.66 30.03 799,176 +0.04(+0.15%)
Sep 25, 2023 29.82 30.10 29.83 29.98 1,275,066 -0.04(-0.15%)
Sep 22, 2023 30.87 30.95 30.01 30.03 849,972 -0.26(-0.85%)
Sep 21, 2023 30.52 31.00 30.00 30.29 1,111,143 +0.29(+0.98%)
Sep 20, 2023 29.67 30.51 29.66 29.99 909,577 +0.12(+0.39%)
Sep 19, 2023 31.03 31.05 29.54 29.88 1,250,098 -0.92(-2.97%)
Sep 18, 2023 31.02 31.46 30.67 30.79 825,285 +0.08(+0.26%)
Sep 15, 2023 31.10 31.29 30.34 30.71 3,480,887 -0.60(-1.90%)
Sep 14, 2023 31.65 31.71 31.09 31.31 1,613,054 +0.42(+1.35%)
Sep 13, 2023 31.81 31.81 30.66 30.89 1,607,563 -0.66(-2.09%)
Sep 12, 2023 31.69 32.27 30.85 31.55 2,626,704 -1.38(-4.18%)
Sep 11, 2023 33.04 33.75 32.84 32.93 969,420 +0.07(+0.22%)
Sep 08, 2023 32.05 33.20 32.01 32.85 1,256,308 +1.00(+3.13%)
Sep 07, 2023 30.88 31.90 30.88 31.86 689,214 +0.85(+2.75%)
Sep 06, 2023 30.83 31.36 30.48 31.01 574,878 +0.16(+0.52%)
Sep 05, 2023 31.19 31.73 30.74 30.85 956,488 -0.07(-0.23%)
Sep 01, 2023 29.82 31.41 29.79 30.92 1,442,166 +1.85(+6.36%)
Aug 31, 2023 29.33 29.33 28.78 29.07 1,863,286 -0.10(-0.34%)
Aug 30, 2023 29.01 29.25 28.73 29.17 819,554 +0.33(+1.14%)
Aug 29, 2023 28.60 28.84 27.97 28.84 1,068,366 +0.18(+0.62%)
Aug 28, 2023 29.02 29.48 28.51 28.66 1,118,571 -0.61(-2.10%)
Aug 25, 2023 28.69 29.36 28.46 29.27 1,178,364 +0.65(+2.27%)
Aug 24, 2023 28.54 29.09 28.40 28.62 1,447,443 -0.20(-0.71%)
Aug 23, 2023 30.22 30.41 28.30 28.83 2,055,554 -2.00(-6.49%)
Aug 22, 2023 30.88 31.12 30.46 30.83 836,226 +0.14(+0.46%)
Aug 21, 2023 31.41 31.77 30.35 30.69 997,889 -0.60(-1.93%)
Aug 18, 2023 30.53 31.41 30.46 31.29 877,676 +0.38(+1.24%)
Aug 17, 2023 31.47 31.69 30.79 30.91 807,285 -0.11(-0.34%)
Aug 16, 2023 31.17 31.82 30.91 31.01 690,083 +0.01(+0.03%)
Aug 15, 2023 31.69 31.78 30.53 31.01 1,103,791 -0.99(-3.08%)
Aug 14, 2023 32.35 32.35 31.70 31.99 716,189 -0.50(-1.53%)
Aug 11, 2023 31.90 32.95 31.81 32.49 923,718 +0.52(+1.64%)
Aug 10, 2023 32.15 32.96 31.64 31.97 1,395,383 -0.19(-0.58%)
Aug 09, 2023 31.45 32.64 31.23 32.15 1,552,548 +0.93(+2.98%)
Aug 08, 2023 30.94 31.44 30.57 31.22 1,347,631 -0.32(-1.03%)
Aug 07, 2023 31.36 31.60 30.78 31.55 1,824,989 +0.54(+1.73%)
Aug 04, 2023 31.25 31.63 30.89 31.01 2,014,905 -0.31(-0.98%)
Aug 03, 2023 31.21 31.68 30.72 31.32 1,514,906 -0.04(-0.14%)
Aug 02, 2023 31.08 31.97 30.65 31.36 1,998,067 +0.54(+1.74%)
Aug 01, 2023 32.43 33.59 30.79 30.82 3,555,347 -0.53(-1.69%)
Jul 31, 2023 31.23 31.80 31.09 31.35 979,576 +0.20(+0.63%)
Jul 28, 2023 30.29 31.16 30.21 31.16 755,666 +1.04(+3.46%)
Jul 27, 2023 30.56 30.76 30.02 30.11 676,009 -0.29(-0.95%)
Jul 26, 2023 29.53 30.54 29.47 30.40 667,659 +0.65(+2.18%)
Jul 25, 2023 29.70 30.45 29.45 29.76 796,304 -0.14(-0.46%)
Jul 24, 2023 29.14 30.33 28.89 29.89 1,083,670 +1.04(+3.61%)
Jul 21, 2023 28.63 28.85 28.15 28.85 574,709 +0.39(+1.38%)
Jul 20, 2023 28.16 28.46 27.80 28.46 607,758 +0.55(+1.99%)
Jul 19, 2023 27.39 27.91 27.30 27.90 809,743 +0.71(+2.60%)
Jul 18, 2023 26.45 27.64 26.38 27.20 854,317 +0.89(+3.37%)
Jul 17, 2023 26.01 26.60 25.92 26.31 596,328 +0.08(+0.29%)
Jul 14, 2023 26.41 26.62 25.78 26.23 696,928 -0.49(-1.82%)
Jul 13, 2023 26.72 27.28 26.50 26.72 1,007,924 +0.01(+0.03%)
Jul 12, 2023 27.31 27.69 26.64 26.71 885,736 -0.28(-1.04%)
Jul 11, 2023 26.28 27.10 26.21 26.99 885,752 +0.73(+2.80%)
Jul 10, 2023 26.56 26.84 26.17 26.26 814,926 -0.18(-0.68%)
Jul 07, 2023 25.39 26.77 25.39 26.44 766,821 +0.92(+3.61%)
Jul 06, 2023 25.40 25.78 24.71 25.51 1,711,953 +0.10(+0.40%)
Jul 05, 2023 25.43 25.47 25.02 25.41 779,809 +0.10(+0.40%)
Jul 03, 2023 25.67 26.04 25.14 25.31 627,048 -0.26(-1.00%)
Jun 30, 2023 25.77 25.77 25.12 25.57 1,298,975 -0.15(-0.60%)
Jun 29, 2023 24.81 25.73 24.81 25.72 1,054,970 +0.90(+3.61%)
Jun 28, 2023 24.12 24.90 23.88 24.82 800,375 +0.66(+2.72%)
Jun 27, 2023 23.75 24.28 23.30 24.17 1,219,415 +0.48(+2.02%)
Jun 26, 2023 23.38 23.77 23.13 23.69 1,130,351 +0.42(+1.80%)
Jun 23, 2023 22.77 23.46 22.76 23.27 1,297,154 +0.03(+0.11%)
Jun 22, 2023 22.97 23.38 22.42 23.24 970,015 -0.14(-0.62%)
Jun 21, 2023 22.68 23.67 22.54 23.39 1,037,103 +0.42(+1.82%)
Jun 20, 2023 23.43 23.64 22.43 22.97 1,186,565 -0.67(-2.85%)
Jun 16, 2023 23.81 23.97 23.41 23.65 5,417,520 -0.06(-0.25%)
Jun 15, 2023 23.17 23.87 23.17 23.71 1,015,233 +3.04(+14.70%)
May 08, 2023 20.68 21.62 20.59 20.67 1,476,889 +0.65(+3.26%)
May 05, 2023 19.92 20.26 19.64 20.02 1,463,838 +0.58(+2.97%)
May 04, 2023 20.62 20.81 19.41 19.44 2,078,950 -1.34(-6.44%)
May 03, 2023 21.61 21.95 20.09 20.78 3,499,492 -1.13(-5.15%)
May 02, 2023 22.48 22.58 20.58 21.91 3,430,608 -0.43(-1.95%)
May 01, 2023 21.91 22.65 21.75 22.34 1,453,394 +0.32(+1.44%)
Apr 28, 2023 21.84 22.32 21.74 22.02 969,025 +0.13(+0.61%)
Apr 27, 2023 22.03 22.26 21.46 21.89 904,424 -0.05(-0.23%)
Apr 26, 2023 22.01 22.42 21.78 21.94 921,745 -0.12(-0.53%)
Apr 25, 2023 22.81 23.06 22.00 22.06 1,105,301 -1.00(-4.35%)
Apr 24, 2023 22.59 23.31 22.45 23.06 1,024,993 +0.41(+1.81%)
Apr 21, 2023 23.38 23.52 22.59 22.65 1,264,554 -0.67(-2.87%)
Apr 20, 2023 23.22 23.60 23.01 23.32 1,140,068 -0.24(-1.03%)
Apr 19, 2023 23.34 23.58 22.87 23.56 1,065,333 -0.07(-0.28%)
Apr 18, 2023 23.74 23.74 23.13 23.63 872,623 -0.22(-0.91%)
Apr 17, 2023 24.48 24.53 23.71 23.84 884,159 -0.64(-2.60%)
Apr 14, 2023 25.17 25.38 24.26 24.48 1,298,163 -0.60(-2.40%)
Apr 13, 2023 25.68 25.68 24.77 25.08 1,380,877 -0.95(-3.66%)
Apr 12, 2023 27.09 27.09 25.97 26.04 785,751 -0.88(-3.26%)
Apr 11, 2023 26.39 26.95 26.24 26.91 858,632 +0.65(+2.48%)
Apr 10, 2023 25.73 26.67 25.73 26.26 675,654 +0.57(+2.21%)
Apr 06, 2023 26.12 26.47 25.69 25.69 1,023,825 -0.56(-2.13%)
Apr 05, 2023 25.01 26.29 24.76 26.25 1,400,017 +1.08(+4.28%)
Apr 04, 2023 27.72 27.72 24.82 25.17 1,867,248 -2.70(-9.69%)
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.