Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.91-0.44 (-2.69%)
At close: 04:00PM EST
15.91 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202116.7316.8915.5415.9115.91572,000
Dec 02, 202115.3816.5315.2116.3516.35559,600
Dec 01, 202116.2616.4415.4815.5515.55802,300
Nov 30, 202115.2215.7414.9115.6115.61595,000
Nov 29, 202116.4116.6715.5215.8215.82473,900
Nov 26, 202115.6615.8915.1015.7615.76591,100
Nov 24, 202116.8617.4416.8617.1517.15265,100
Nov 23, 202116.7317.3016.6517.0717.07443,000
Nov 22, 202115.9417.0115.9416.3616.36585,900
Nov 19, 202116.5516.9715.7315.9715.97787,000
Nov 18, 202117.1017.6817.0817.3717.37431,800
Nov 17, 202118.5518.6117.0517.1617.16654,800
Nov 16, 202118.7218.9518.2618.7518.75402,300
Nov 15, 202118.5418.9818.0418.7518.75447,900
Nov 12, 202117.7118.6117.6918.6018.60779,600
Nov 11, 202117.9618.3317.7617.8817.88394,100
Nov 10, 202118.3418.7117.8017.9517.95486,300
Nov 09, 202117.6318.5117.3818.5018.50752,800
Nov 08, 202118.0018.3917.3917.6717.67617,200
Nov 05, 202117.8418.0017.4917.7817.78756,300
Nov 04, 202118.0118.3017.2017.4017.40747,300
Nov 03, 202117.0118.0417.0017.4317.43909,100
Nov 02, 202119.0719.4516.9517.1917.191,393,100
Nov 01, 202119.3319.9219.3219.8319.83654,800
Oct 29, 202119.6819.8018.9319.1719.17823,300
Oct 28, 202119.3720.0018.8319.5219.521,063,800
Oct 27, 202120.6720.9419.4819.6719.67798,600
Oct 26, 202122.0722.1621.1321.1621.16477,000
Oct 25, 202121.5722.2421.5022.0022.00680,800
Oct 22, 202121.0421.4920.5521.3121.31531,100
Oct 21, 202121.3421.5820.7420.9420.94485,700
Oct 20, 202120.7021.7320.3121.6221.62803,700
Oct 19, 202120.5921.1320.3420.9320.93431,900
Oct 18, 202120.4821.1220.2920.4820.48788,500
Oct 15, 202121.2921.2919.6320.1720.171,319,300
Oct 14, 202120.7320.9420.1620.9320.93741,900
Oct 13, 202120.0120.4819.2220.3620.36730,800
Oct 12, 202119.5120.4019.3920.3020.30867,800
Oct 11, 202119.1320.1219.1219.6719.671,169,500
Oct 08, 202118.0018.9517.9518.7818.78572,000
Oct 07, 202117.3117.8517.0517.7817.78864,800
Oct 06, 202116.6517.5116.2917.2217.221,027,600
Oct 05, 202117.5617.5616.4716.9616.961,019,500
Oct 04, 202117.0017.4416.8517.2917.29848,800
Oct 01, 202116.7117.2216.5616.8116.81953,300
Sep 30, 202116.4116.7316.0316.6616.66705,800
Sep 29, 202116.6916.7316.2016.4716.47750,300
Sep 28, 202116.8916.9016.2116.4716.47746,000
Sep 27, 202115.9616.7715.8516.6316.63890,100
Sep 24, 202115.1215.7815.0115.6315.63629,300
Sep 23, 202114.5415.3414.4215.3315.331,103,900
Sep 22, 202113.6314.8213.6214.4614.461,088,700
Sep 21, 202113.3813.4412.8413.3913.39588,600
Sep 20, 202113.2113.5412.8413.1213.12706,800
Sep 17, 202113.7514.0913.6613.9113.911,318,600
Sep 16, 202114.1114.1113.7413.8313.83522,600
Sep 15, 202113.9714.3613.9714.1914.19577,100
Sep 14, 202114.1614.2213.6513.7013.70682,700
Sep 13, 202113.5614.0613.5213.9113.91672,500
Sep 10, 202113.7313.7313.0913.3613.36435,600
Sep 09, 202113.1913.6513.0113.3813.38559,800
Sep 08, 202114.1814.3113.3313.4113.41601,400
Sep 07, 202113.5214.2513.5214.0814.08520,000
Sep 03, 202113.9314.1713.6013.7413.74467,800
Sep 02, 202114.0114.2213.7313.8913.89847,700
Sep 01, 202114.4114.4613.6913.8213.82767,900
Aug 31, 202113.9414.6213.9414.4014.401,111,400
Aug 30, 202114.4614.6214.1114.1314.13756,000
Aug 27, 202113.4114.4613.3814.2714.27881,600
Aug 26, 202112.9313.5212.9313.2413.241,091,700
Aug 25, 202113.1613.7813.0313.6213.62509,700
Aug 24, 202112.9313.4312.9213.3113.311,093,200
Aug 23, 202112.2712.9612.2512.8212.82997,400
Aug 20, 202111.3812.1711.2211.8311.831,438,500
Aug 19, 202112.0612.1611.3811.4611.461,272,900
Aug 18, 202112.5512.9012.3512.3912.391,417,200
Aug 17, 202112.1412.6012.1012.4412.44882,700
Aug 16, 202112.7912.8312.2012.3112.31899,000
Aug 13, 202113.3213.6313.1113.1213.12602,100
Aug 12, 202113.0013.3912.8713.3313.33658,500
Aug 11, 202112.6513.0812.4413.0413.04811,500
Aug 10, 202112.7312.9812.6312.8112.81506,900
Aug 09, 202112.6512.7512.2812.5712.57552,800
Aug 06, 202113.2013.3212.7112.8812.88554,000
Aug 05, 202113.0113.4312.8312.9012.90613,700
Aug 04, 202113.7213.7212.8212.8412.841,058,300
Aug 03, 202113.5914.1013.3514.0114.011,084,300
Aug 02, 202113.6714.2713.4513.5313.531,181,700
Jul 30, 202113.8713.9913.4413.6613.66816,500
Jul 29, 202114.2114.3013.8213.9113.91688,400
Jul 28, 202113.8214.1813.5813.9113.91563,700
Jul 27, 202113.8013.8513.4613.6013.60448,600
Jul 26, 202113.1814.0513.1814.0114.01886,500
Jul 23, 202113.2913.2912.9213.1513.15696,500
Jul 22, 202113.9713.9713.1913.2613.26598,900
Jul 21, 202113.4914.0313.4313.9313.931,115,300
Jul 20, 202112.9313.3712.8013.1713.171,277,500
Jul 19, 202113.0113.4212.7412.9312.931,225,000
Jul 16, 202114.8314.9813.7413.8013.801,515,000
Jul 15, 202114.5415.1414.4114.5614.561,432,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement