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 (%)
Oct 31, 2024 17.00 17.11 15.89 15.90 3,019,525 -1.21(-7.07%)
Oct 30, 2024 18.13 18.21 16.75 17.11 3,440,406 -0.95(-5.26%)
Oct 29, 2024 19.25 19.25 17.50 18.06 9,423,331 -5.76(-24.18%)
Oct 28, 2024 23.25 23.87 23.15 23.82 1,135,337 +0.07(+0.29%)
Oct 25, 2024 24.11 24.40 23.61 23.75 974,467 -0.19(-0.79%)
Oct 24, 2024 23.95 24.09 23.45 23.94 700,045 +0.03(+0.13%)
Oct 23, 2024 24.43 24.45 23.57 23.91 771,372 -0.42(-1.73%)
Oct 22, 2024 24.46 24.60 24.02 24.33 715,629 +0.08(+0.33%)
Oct 21, 2024 24.68 24.80 24.11 24.25 708,252 -0.27(-1.10%)
Oct 18, 2024 24.66 24.91 24.25 24.52 760,031 -0.18(-0.73%)
Oct 17, 2024 24.10 24.71 24.00 24.70 1,005,204 +0.82(+3.43%)
Oct 16, 2024 23.51 23.98 23.47 23.88 1,289,577 +0.69(+2.98%)
Oct 15, 2024 24.19 24.19 23.17 23.19 1,218,135 -1.43(-5.81%)
Oct 14, 2024 24.56 24.71 24.20 24.62 712,526 -0.17(-0.69%)
Oct 11, 2024 24.46 24.99 24.43 24.79 852,172 +0.16(+0.65%)
Oct 10, 2024 24.16 24.82 24.00 24.63 658,206 +0.34(+1.40%)
Oct 09, 2024 23.55 24.45 23.52 24.29 779,511 +0.50(+2.10%)
Oct 08, 2024 24.55 24.66 23.72 23.79 826,163 -1.31(-5.22%)
Oct 07, 2024 24.67 25.23 24.65 25.10 1,220,257 +0.44(+1.78%)
Oct 04, 2024 25.12 25.33 24.51 24.66 874,829 -0.27(-1.08%)
Oct 03, 2024 23.79 25.09 23.42 24.93 1,467,211 +1.13(+4.75%)
Oct 02, 2024 23.58 24.06 23.21 23.80 895,516 +0.30(+1.28%)
Oct 01, 2024 22.81 23.54 22.76 23.50 1,078,442 +0.47(+2.04%)
Sep 30, 2024 23.02 23.38 22.82 23.03 1,054,855 -0.12(-0.52%)
Sep 27, 2024 23.17 23.43 22.80 23.15 1,212,606 +0.21(+0.92%)
Sep 26, 2024 22.32 23.97 22.26 22.94 1,401,931 +0.39(+1.73%)
Sep 25, 2024 22.83 23.17 22.47 22.55 1,041,733 -0.33(-1.44%)
Sep 24, 2024 23.81 23.81 22.87 22.88 835,738 -0.53(-2.26%)
Sep 23, 2024 23.32 23.70 23.02 23.41 1,023,561 -0.06(-0.26%)
Sep 20, 2024 24.33 24.44 23.23 23.47 3,994,337 -1.13(-4.59%)
Sep 19, 2024 24.51 24.88 24.18 24.60 1,339,035 +0.67(+2.80%)
Sep 18, 2024 23.93 24.73 23.79 23.93 1,354,153 +0.15(+0.63%)
Sep 17, 2024 23.17 24.05 23.06 23.78 1,620,519 +0.83(+3.62%)
Sep 16, 2024 22.20 23.00 21.96 22.95 1,396,664 +0.80(+3.61%)
Sep 13, 2024 21.50 22.17 21.50 22.15 958,573 +0.85(+3.99%)
Sep 12, 2024 21.20 21.47 21.05 21.30 1,265,657 +0.08(+0.38%)
Sep 11, 2024 21.84 21.88 21.20 21.22 1,370,191 -0.62(-2.84%)
Sep 10, 2024 22.46 22.50 21.66 21.84 1,586,850 -0.54(-2.41%)
Sep 09, 2024 23.03 23.10 22.37 22.38 1,459,564 -0.72(-3.12%)
Sep 06, 2024 22.83 23.27 22.71 23.10 1,155,903 +0.38(+1.67%)
Sep 05, 2024 24.54 24.61 22.63 22.72 2,686,028 -1.73(-7.08%)
Sep 04, 2024 25.24 25.46 24.24 24.45 1,174,019 -0.64(-2.55%)
Sep 03, 2024 24.96 25.18 24.43 25.09 1,067,944 -0.33(-1.30%)
Aug 30, 2024 24.51 25.63 24.50 25.42 1,789,003 +0.74(+3.00%)
Aug 29, 2024 24.78 24.78 24.19 24.68 812,829 +0.22(+0.90%)
Aug 28, 2024 24.22 24.75 24.10 24.46 724,689 +0.10(+0.41%)
Aug 27, 2024 24.78 24.86 24.26 24.36 797,878 -0.51(-2.05%)
Aug 26, 2024 25.00 25.37 24.84 24.87 1,217,513 +0.06(+0.24%)
Aug 23, 2024 24.44 24.84 24.21 24.81 640,821 +0.61(+2.52%)
Aug 22, 2024 24.61 24.64 24.11 24.20 669,669 -0.41(-1.67%)
Aug 21, 2024 24.63 24.91 24.46 24.61 833,655 +0.26(+1.07%)
Aug 20, 2024 25.66 25.74 24.32 24.35 1,147,815 -1.44(-5.58%)
Aug 19, 2024 25.85 26.06 25.60 25.79 837,689 -0.04(-0.15%)
Aug 16, 2024 25.42 26.00 25.42 25.83 699,013 +0.15(+0.58%)
Aug 15, 2024 25.91 26.26 25.65 25.68 766,261 +0.11(+0.43%)
Aug 14, 2024 25.84 25.96 25.38 25.57 999,402 +0.12(+0.47%)
Aug 13, 2024 25.43 25.82 25.27 25.45 1,008,813 -0.45(-1.74%)
Aug 12, 2024 25.68 26.04 25.38 25.90 1,132,515 +0.35(+1.37%)
Aug 09, 2024 25.50 25.80 25.09 25.55 1,100,577 +0.12(+0.46%)
Aug 08, 2024 25.06 25.83 25.06 25.43 1,045,021 +0.66(+2.65%)
Aug 07, 2024 24.77 25.21 24.35 24.78 1,172,971 +0.49(+2.02%)
Aug 06, 2024 24.36 24.94 24.21 24.28 1,260,216 -0.05(-0.20%)
Aug 05, 2024 24.12 24.39 23.35 24.33 1,562,447 -0.66(-2.63%)
Aug 02, 2024 26.47 26.52 24.94 24.99 1,548,126 -2.02(-7.48%)
Aug 01, 2024 28.05 28.36 26.61 27.01 1,650,149 -1.04(-3.71%)
Jul 31, 2024 28.83 29.27 28.04 28.05 2,576,822 -0.13(-0.45%)
Jul 30, 2024 27.14 28.39 26.51 28.18 2,214,509 +1.78(+6.72%)
Jul 29, 2024 26.97 27.06 26.26 26.40 1,906,924 -0.47(-1.75%)
Jul 26, 2024 26.14 27.16 25.86 26.87 1,977,525 +0.80(+3.09%)
Jul 25, 2024 24.96 26.45 24.79 26.07 1,557,118 +1.18(+4.73%)
Jul 24, 2024 24.45 24.92 24.23 24.89 1,027,355 +0.52(+2.13%)
Jul 23, 2024 24.28 24.56 24.06 24.37 804,655 -0.01(-0.04%)
Jul 22, 2024 24.25 24.61 23.64 24.38 1,162,761 +0.18(+0.73%)
Jul 19, 2024 24.18 24.33 23.80 24.21 952,566 -0.08(-0.32%)
Jul 18, 2024 24.67 24.80 24.05 24.28 996,977 -0.51(-2.06%)
Jul 17, 2024 24.77 25.68 24.63 24.79 1,131,312 +0.03(+0.12%)
Jul 16, 2024 24.25 24.78 23.95 24.77 1,308,438 +0.43(+1.77%)
Jul 15, 2024 24.24 24.47 24.03 24.33 1,169,774 +0.20(+0.81%)
Jul 12, 2024 24.45 24.45 23.87 24.14 759,460 -0.05(-0.20%)
Jul 11, 2024 23.78 24.25 23.47 24.19 967,854 +0.50(+2.11%)
Jul 10, 2024 23.98 24.10 23.47 23.69 1,323,541 -0.36(-1.51%)
Jul 09, 2024 24.52 24.71 24.01 24.05 909,813 -0.67(-2.70%)
Jul 08, 2024 24.91 25.30 24.70 24.72 866,871 -0.23(-0.90%)
Jul 05, 2024 25.96 25.96 24.93 24.94 776,360 -1.13(-4.33%)
Jul 03, 2024 25.68 26.15 25.49 26.07 513,006 +0.36(+1.41%)
Jul 02, 2024 25.96 26.47 25.70 25.71 900,228 -0.14(-0.53%)
Jul 01, 2024 26.27 26.42 25.77 25.84 1,187,209 -0.41(-1.57%)
Jun 28, 2024 26.41 26.47 25.90 26.26 1,654,918 +0.12(+0.45%)
Jun 27, 2024 26.41 26.61 25.98 26.14 557,493 -0.13(-0.49%)
Jun 26, 2024 26.27 26.37 25.91 26.27 679,941 +0.08(+0.30%)
Jun 25, 2024 26.11 26.26 25.73 26.19 626,410 -0.01(-0.04%)
Jun 24, 2024 26.34 26.89 26.14 26.20 1,012,880 -0.12(-0.45%)
Jun 21, 2024 26.53 26.59 25.95 26.32 3,729,512 -0.12(-0.45%)
Jun 20, 2024 26.41 27.18 26.26 26.43 1,038,978 +0.06(+0.22%)
Jun 18, 2024 26.61 26.89 26.12 26.37 921,772 -0.16(-0.59%)
Jun 17, 2024 26.10 26.56 25.76 26.53 954,730 +0.37(+1.42%)
Jun 14, 2024 26.51 26.65 26.11 26.16 626,078 -0.53(-1.98%)
Jun 13, 2024 26.51 26.82 26.22 26.69 579,451 +0.33(+1.27%)
Jun 12, 2024 27.32 27.46 26.26 26.35 1,315,901 -0.62(-2.29%)
Jun 11, 2024 26.34 27.03 26.06 26.97 1,084,370 +0.44(+1.66%)
Jun 10, 2024 26.30 26.72 26.12 26.53 851,301 +0.07(+0.26%)
Jun 07, 2024 26.10 26.68 25.66 26.46 951,491 +0.20(+0.75%)
Jun 06, 2024 26.12 26.34 25.82 26.27 848,265 +0.13(+0.49%)
Jun 05, 2024 26.70 26.70 26.00 26.14 852,477 -0.40(-1.52%)
Jun 04, 2024 26.32 26.80 26.00 26.54 1,034,865 -0.06(-0.22%)
Jun 03, 2024 27.28 27.30 26.45 26.60 1,229,102 -0.73(-2.66%)
May 31, 2024 27.12 27.42 27.00 27.33 2,097,350 +0.38(+1.42%)
May 30, 2024 27.68 28.06 26.90 26.94 1,157,039 -0.85(-3.07%)
May 29, 2024 28.94 28.99 27.77 27.80 922,763 -1.29(-4.45%)
May 28, 2024 29.32 29.59 28.99 29.09 927,001 -0.12(-0.40%)
May 24, 2024 29.41 29.70 29.11 29.21 631,524 +0.07(+0.24%)
May 23, 2024 29.39 29.57 29.02 29.14 832,170 -0.02(-0.07%)
May 22, 2024 29.14 29.86 28.84 29.16 819,789 -0.16(-0.54%)
May 21, 2024 28.78 29.36 28.78 29.32 644,649 +0.41(+1.43%)
May 20, 2024 29.03 29.23 28.70 28.90 797,451 -0.13(-0.44%)
May 17, 2024 28.79 29.25 28.74 29.03 891,314 +0.35(+1.23%)
May 16, 2024 28.20 28.74 28.18 28.68 930,768 +0.33(+1.18%)
May 15, 2024 28.26 28.47 27.51 28.35 1,053,971 +0.01(+0.03%)
May 14, 2024 27.89 28.41 27.76 28.34 1,105,063 +0.33(+1.19%)
May 13, 2024 28.42 28.55 27.96 28.00 856,736 -0.29(-1.04%)
May 10, 2024 28.85 29.02 28.11 28.30 1,192,912 -0.43(-1.50%)
May 09, 2024 28.43 28.81 28.20 28.73 987,341 +0.39(+1.36%)
May 08, 2024 28.11 28.80 27.97 28.34 1,355,429 +0.15(+0.55%)
May 07, 2024 28.48 28.81 28.11 28.19 1,228,572 -0.37(-1.28%)
May 06, 2024 28.82 29.05 28.50 28.55 948,181 +0.12(+0.41%)
May 03, 2024 28.55 28.83 27.75 28.44 1,424,865 +0.06(+0.20%)
May 02, 2024 28.46 28.77 27.97 28.38 1,382,260 +0.06(+0.20%)
May 01, 2024 29.17 29.85 27.92 28.32 1,936,190 -0.97(-3.32%)
Apr 30, 2024 32.32 32.32 29.24 29.30 2,124,090 -2.64(-8.27%)
Apr 29, 2024 31.92 32.16 31.53 31.94 967,492 -0.10(-0.30%)
Apr 26, 2024 31.88 32.20 31.63 32.04 754,334 -0.15(-0.48%)
Apr 25, 2024 32.05 32.28 31.48 32.19 507,086 -0.18(-0.57%)
Apr 24, 2024 32.32 32.43 31.81 32.37 601,102 -0.12(-0.36%)
Apr 23, 2024 31.79 32.86 31.53 32.49 798,694 +0.57(+1.78%)
Apr 22, 2024 31.54 32.41 31.29 31.92 616,988 +0.27(+0.85%)
Apr 19, 2024 31.34 31.83 31.24 31.65 707,609 +0.26(+0.83%)
Apr 18, 2024 32.32 32.32 31.36 31.39 638,118 -0.83(-2.57%)
Apr 17, 2024 32.78 32.96 32.15 32.22 583,092 -0.50(-1.53%)
Apr 16, 2024 33.19 33.28 32.34 32.72 663,380 -0.56(-1.68%)
Apr 15, 2024 33.97 34.06 33.06 33.28 611,127 -0.61(-1.79%)
Apr 12, 2024 34.39 34.77 33.57 33.89 771,483 -0.27(-0.79%)
Apr 11, 2024 33.98 34.41 33.51 34.16 756,011 +0.38(+1.11%)
Apr 10, 2024 33.93 34.27 33.25 33.78 920,738 -0.21(-0.62%)
Apr 09, 2024 35.17 35.26 33.80 33.99 938,457 -1.03(-2.95%)
Apr 08, 2024 36.06 36.32 35.02 35.02 793,436 -1.21(-3.33%)
Apr 05, 2024 36.47 36.66 35.86 36.23 571,379 +0.28(+0.78%)
Apr 04, 2024 36.26 36.57 35.71 35.95 508,216 -0.33(-0.90%)
Apr 03, 2024 35.37 36.71 35.05 36.28 912,579 +1.21(+3.47%)
Apr 02, 2024 35.63 36.26 34.62 35.06 1,264,072 -0.35(-0.98%)
Apr 01, 2024 34.72 35.64 33.96 35.41 1,065,339 +1.02(+2.97%)
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%)
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.