Canada markets closed

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.14-0.28 (-0.79%)
At close: 04:00PM EDT
36.53 +1.39 (+3.96%)
After hours: 06:40PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202435.6636.0634.8135.1435.14744,000
Apr 11, 202435.2435.6834.7535.4235.42729,100
Apr 10, 202435.1835.5434.4835.0335.03887,700
Apr 09, 202436.4736.5735.0535.2535.25905,000
Apr 08, 202437.3937.6636.3136.3236.32766,400
Apr 05, 202437.8238.0237.1937.5737.57551,000
Apr 04, 202437.6037.9237.0337.2837.28490,000
Apr 03, 202436.6838.0736.3537.6237.62880,000
Apr 02, 202436.9537.6035.9036.3636.361,219,000
Apr 01, 202436.0036.9635.2236.7236.721,027,400
Mar 28, 202434.8335.9634.7035.6635.661,160,200
Mar 27, 202435.1535.5534.7634.8734.871,052,400
Mar 26, 202436.3236.4735.1335.1535.15850,700
Mar 25, 202436.7737.0235.8436.1636.16540,300
Mar 22, 202436.5636.6735.9636.4236.42551,300
Mar 21, 202436.9037.3436.5536.6936.69840,000
Mar 20, 202435.8236.9935.5336.7836.78790,700
Mar 19, 202435.5036.4635.5036.2436.24942,700
Mar 18, 202436.0336.0735.3735.5835.58776,800
Mar 15, 202434.6436.1534.6435.9035.902,243,900
Mar 14, 202434.9035.2633.7934.4234.421,078,900
Mar 13, 202433.2634.8933.2634.7034.701,177,900
Mar 12, 202432.8833.3632.5132.5432.54671,000
Mar 11, 202433.0533.4132.5732.8932.89610,300
Mar 08, 202433.5933.8732.7233.0933.09772,000
Mar 07, 202432.4133.9032.4133.6533.65695,800
Mar 06, 202432.4332.6431.7232.2032.20847,700
Mar 05, 202432.0732.6631.8232.1532.15789,900
Mar 04, 202432.8633.4232.1132.1232.12875,400
Mar 01, 202432.9933.4332.4432.7732.771,044,600
Mar 01, 20240.5 Dividend
Feb 29, 202432.0933.2431.9733.1832.681,253,300
Feb 28, 202433.1133.2332.0132.0731.591,277,100
Feb 27, 202433.5834.0433.3833.5733.06888,300
Feb 26, 202433.2034.1833.0833.5633.051,230,300
Feb 23, 202432.4033.5232.0633.4332.931,346,200
Feb 22, 202433.4033.4632.1532.4731.981,899,900
Feb 21, 202434.3734.9232.7933.4432.941,721,600
Feb 20, 202435.0135.0133.9434.4733.951,570,100
Feb 16, 202435.7335.7634.9935.0534.521,007,600
Feb 15, 202435.2536.1035.1335.6735.13939,700
Feb 14, 202435.5135.7434.5035.2534.72959,700
Feb 13, 202435.0835.4534.5535.0834.55751,100
Feb 12, 202435.3035.8535.2635.4634.93615,500
Feb 09, 202435.0535.5234.8135.2634.73555,000
Feb 08, 202434.5935.4434.4335.0234.49678,600
Feb 07, 202433.5934.6833.3734.4733.95668,900
Feb 06, 202434.0234.6233.4833.5033.00785,400
Feb 05, 202433.1434.1432.6633.9633.45622,400
Feb 02, 202433.7834.3833.1533.5333.02791,000
Feb 01, 202433.9734.5332.9133.8033.291,147,100
Jan 31, 202434.5034.8533.7233.7333.221,299,100
Jan 30, 202432.1334.5031.9934.4933.971,142,700
Jan 29, 202432.3532.6332.0732.5432.05744,800
Jan 26, 202431.2132.4530.9132.4331.94858,900
Jan 25, 202431.0631.4130.6031.1030.63665,900
Jan 24, 202430.6030.7830.3630.6830.22697,700
Jan 23, 202430.3430.7630.2130.4029.94648,100
Jan 22, 202430.0030.5329.8230.3129.85665,000
Jan 19, 202429.8130.0229.3730.0029.55570,300
Jan 18, 202429.4429.7328.7829.7129.26753,700
Jan 17, 202429.8530.0029.3429.3628.92782,100
Jan 16, 202430.7731.0530.1130.1329.68812,800
Jan 12, 202430.8931.0130.4830.8430.38445,400
Jan 11, 202430.3430.7130.1430.3129.85782,200
Jan 10, 202431.5831.5830.0130.1529.701,082,900
Jan 09, 202431.6131.9631.0931.4731.001,378,900
Jan 08, 202430.6131.7030.4431.6631.181,129,300
Jan 05, 202431.3431.3930.9231.1930.72827,600
Jan 04, 202431.2431.9230.9031.1430.671,118,700
Jan 03, 202430.9131.5630.7531.0730.60880,800
Jan 02, 202430.5331.2030.3531.1530.68836,600
Dec 29, 202330.6930.7830.2630.3029.84532,300
Dec 28, 202330.9731.1130.5230.5430.08573,300
Dec 27, 202331.6431.6831.1131.1230.65500,700
Dec 26, 202331.8432.0531.5031.6031.12539,100
Dec 22, 202331.7831.9731.3631.4030.93776,600
Dec 21, 202331.7031.8831.0731.3630.89822,200
Dec 20, 202331.7932.2931.4431.6531.171,116,800
Dec 19, 202331.6932.1731.3831.7031.221,078,700
Dec 18, 202332.0932.3431.4531.5531.07998,500
Dec 15, 202331.9032.2031.1331.4530.983,985,600
Dec 14, 202331.2032.1531.1532.1131.631,040,800
Dec 13, 202329.5530.6429.2830.5230.061,496,600
Dec 12, 202329.9330.0229.2229.5729.12823,400
Dec 11, 202330.2830.6330.0930.2729.81747,300
Dec 08, 202330.5530.7930.0130.0929.64741,600
Dec 07, 202330.3930.7830.1230.2429.78566,900
Dec 06, 202331.0331.3030.1330.1729.72908,400
Dec 05, 202332.2632.5031.2931.3130.84747,700
Dec 04, 202332.0532.5231.7432.2031.71547,600
Dec 01, 202331.7232.7031.7232.3131.82672,300
Nov 30, 202331.9232.6431.5631.7731.29835,600
Nov 29, 202332.6032.8331.6331.7331.25580,400
Nov 28, 202332.4932.6532.1332.2831.79400,400
Nov 27, 202331.6932.4231.4432.3631.87732,100
Nov 24, 202332.0532.4931.9431.9431.46195,300
Nov 22, 202331.0032.0030.7531.9231.44500,400
Nov 21, 202331.5931.8630.9531.6131.13504,300
Nov 20, 202331.5632.0831.5631.8431.36662,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...