CVR Energy Inc. Common Stock (NY: CVI )

18.01 +0.06 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 17.76 18.37 17.75 18.01 10,423,319 +0.17(+0.95%)
Dec 19, 2024 18.14 18.34 17.68 17.84 1,476,392 -0.08(-0.45%)
Dec 18, 2024 18.47 18.47 17.76 17.92 1,627,217 -0.58(-3.14%)
Dec 17, 2024 18.40 18.75 18.00 18.50 1,672,600 -0.03(-0.16%)
Dec 16, 2024 18.54 18.75 18.12 18.53 1,993,161 -0.38(-2.01%)
Dec 13, 2024 18.76 19.10 18.35 18.91 1,166,026 -0.14(-0.73%)
Dec 12, 2024 19.64 19.71 18.82 19.05 1,042,411 -0.83(-4.18%)
Dec 11, 2024 19.50 20.08 19.25 19.88 2,484,864 +0.43(+2.21%)
Dec 10, 2024 19.37 19.86 18.93 19.45 931,394 -0.01(-0.05%)
Dec 09, 2024 19.10 20.23 19.02 19.46 1,695,895 +0.68(+3.62%)
Dec 06, 2024 18.95 19.07 18.29 18.78 1,427,774 +0.46(+2.51%)
Dec 05, 2024 18.50 18.68 18.29 18.32 914,894 -0.11(-0.60%)
Dec 04, 2024 18.91 18.95 18.08 18.43 1,381,937 -0.57(-3.00%)
Dec 03, 2024 19.61 19.86 18.90 19.00 1,364,680 -0.68(-3.46%)
Dec 02, 2024 19.24 19.77 19.03 19.68 1,467,961 +0.33(+1.71%)
Nov 29, 2024 19.30 19.50 19.09 19.35 424,495 +0.08(+0.42%)
Nov 27, 2024 19.25 19.68 19.18 19.27 866,013 +0.13(+0.68%)
Nov 26, 2024 19.21 19.34 18.85 19.14 1,140,154 -0.14(-0.73%)
Nov 25, 2024 18.72 19.80 18.70 19.28 1,889,477 +0.54(+2.88%)
Nov 22, 2024 18.70 19.09 18.62 18.74 855,353 +0.00(+0.00%)
Nov 21, 2024 18.70 19.23 18.45 18.74 907,304 +0.04(+0.21%)
Nov 20, 2024 18.79 18.95 18.54 18.70 828,480 -0.09(-0.48%)
Nov 19, 2024 18.67 19.25 18.67 18.79 1,015,867 -0.29(-1.52%)
Nov 18, 2024 18.95 19.22 18.62 19.08 877,537 +0.26(+1.38%)
Nov 15, 2024 18.85 19.23 18.73 18.82 1,147,147 +0.07(+0.37%)
Nov 14, 2024 18.84 18.90 18.35 18.75 1,393,231 -0.04(-0.21%)
Nov 13, 2024 18.57 19.07 18.24 18.79 1,086,301 +0.29(+1.57%)
Nov 12, 2024 18.78 18.89 18.25 18.50 1,765,751 -0.40(-2.12%)
Nov 11, 2024 18.47 19.16 18.17 18.90 1,653,147 +0.44(+2.38%)
Nov 08, 2024 17.81 18.83 17.70 18.46 3,560,827 +1.94(+11.74%)
Nov 07, 2024 17.25 17.30 16.38 16.52 1,420,453 -0.82(-4.73%)
Nov 06, 2024 16.83 18.00 16.83 17.34 2,651,879 +0.95(+5.80%)
Nov 05, 2024 16.32 16.66 16.08 16.39 1,566,302 -0.05(-0.30%)
Nov 04, 2024 15.97 16.73 15.97 16.44 2,203,983 +0.47(+2.94%)
Nov 01, 2024 15.89 16.13 15.60 15.97 3,162,642 +0.07(+0.44%)
Oct 31, 2024 17.00 17.11 15.89 15.90 3,019,565 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.