CVR Energy, Inc. (CVI) NYSE

34.66

+0.36(+1.05%)

Updated at October 20 01:32PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202533.5834.334.334.4733.321.26M
October 16, 202534.4933.2933.2934.5132.93981,800
October 15, 202535.6834.334.335.9934.22912,800
October 14, 202534.6535.335.336.0334.541.01M
October 13, 202535.1535.3235.3235.4234.4843,200
October 10, 202535.433.9333.9335.7833.871.04M
October 09, 202537.0335.9135.9137.135.74987,000
October 08, 202536.536.7636.7636.9535.871.19M
October 07, 202536.6636.4436.4436.7235.71.68M
October 06, 202536.9936.7436.7437.4836.551.45M
October 03, 202537.7536.9436.9438.336.831.4M
October 02, 202536.3937.237.237.3336.081.54M
October 01, 202536.0436.5736.5737.6635.51.69M
September 30, 202536.4436.4836.4837.1736.151.83M
September 29, 202536.7436.8236.8237.536.051.78M
September 26, 202536.0336.3136.3136.3735.61.39M
September 25, 202535.19363636.334.82.19M
September 24, 202535.7434.8534.8535.7434.841.92M
September 23, 202535.4535.3135.3136.5134.942.54M
September 22, 202534.4235.3735.3735.6534.12.67M
September 19, 202533.8934.2634.2634.3233.233.69M
September 18, 202533.1633.8733.8734.0432.562.54M
September 17, 202533.0633.133.133.6932.612.1M
September 16, 202530.7333.1833.1833.3530.72.84M
September 15, 202530.5530.4730.4731.1929.812.35M
September 12, 202531.9831.1631.1632.1431.122.41M
September 11, 202531.8131.8231.8232.4531.092.64M
September 10, 202533.1331.9231.9233.2331.532.63M
September 09, 202531.1733.1333.1333.2430.973.5M
September 08, 202531.4130.8330.8331.530.092.48M
September 05, 202530.4531.4331.4331.5930.252.09M
September 04, 202530.7930.9730.9731.3530.621.72M
September 03, 202531.5630.8930.8932.2130.821.39M
September 02, 202530.731.7931.7931.8830.382.58M
August 29, 202529.7230.4930.4930.5929.512.52M
August 28, 202529.6629.6629.6630.1329.242.29M
August 27, 202528.0929.5829.5829.9128.092.26M
August 26, 202528.0928.2628.2628.3527.792.32M
August 25, 202527.4728.4228.4228.4827.291.89M
August 22, 202526.7627.2827.2829.125.893.77M
August 21, 202528.8826.8426.8429.1526.792.92M
August 20, 202527.1928.8928.8929.0726.92.32M
August 19, 202527.1127.0127.0127.2426.531.34M
August 18, 20252727.0227.0127.2426.421.4M
August 15, 202527.1227.0627.0627.3926.581.29M
August 14, 202526.85272727.1426.491.73M
August 13, 20252626.9126.9127.0125.841.64M
August 12, 202526.2326.0426.0426.7525.911.8M
August 11, 202525.9825.8625.8626.0925.321.61M
August 08, 202526.526.0226.0226.525.741.83M
August 07, 20252726.4126.4127.1726.171.47M
August 06, 202526.4126.7126.7126.9526.022.22M
August 05, 202525.1426.1726.1726.3324.742.05M
August 04, 202524.9624.9324.9325.1924.331.59M
August 01, 202526.2325.0625.0626.3824.811.74M
July 31, 202525.4526.7826.7827.3824.362.9M
July 30, 202528.7828.2728.2729.0527.861.34M
July 29, 202528.8629.1229.1229.2928.42911,200
July 28, 202528.1128.7228.7228.8428.011.1M
July 25, 202527.5527.8127.8128.127.17857,511
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved