Canada markets open in 6 hours 14 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.63-0.42 (-1.27%)
At close: 04:00PM EDT
32.63 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202333.5633.5632.5032.6332.63519,100
Mar 29, 202332.6533.2932.2033.0533.051,229,700
Mar 28, 202331.1632.4631.1632.3232.321,207,700
Mar 27, 202330.2031.4229.8231.2631.26993,900
Mar 24, 202329.0829.8128.5129.5529.551,092,900
Mar 23, 202331.1431.7329.7930.0430.041,049,800
Mar 22, 202330.8132.1530.7631.0131.01869,500
Mar 21, 202331.0531.5130.5730.9430.941,476,100
Mar 20, 202329.9530.8829.9330.5330.536,999,000
Mar 17, 202329.4330.0529.0029.7829.782,533,800
Mar 16, 202329.8130.5528.9129.6829.682,538,000
Mar 15, 202328.1228.3627.0628.3128.311,593,600
Mar 14, 202329.2630.5128.9429.3629.36678,100
Mar 13, 202329.6930.1628.6828.8028.80827,800
Mar 10, 202331.2032.0330.5930.6530.65596,800
Mar 09, 202332.1633.0531.0931.1331.13675,800
Mar 08, 202332.5633.3931.4832.0732.07737,800
Mar 07, 202333.4133.7232.3932.6032.60616,700
Mar 06, 202333.0833.6432.8433.5133.51639,000
Mar 03, 202332.2033.6531.9033.4333.43815,100
Mar 03, 20230.5 Dividend
Mar 02, 202333.2333.6632.7433.0732.57876,800
Mar 01, 202331.8033.5331.6633.4532.94890,600
Feb 28, 202333.0633.0731.6631.7331.251,185,000
Feb 27, 202331.6532.5731.4032.5132.02816,700
Feb 24, 202330.8831.5929.7531.5831.101,056,200
Feb 23, 202332.2032.3030.3531.3630.891,275,500
Feb 22, 202332.5033.2530.5531.3430.871,144,500
Feb 21, 202332.0432.6931.8832.2531.76834,600
Feb 17, 202332.7232.7231.4232.0231.54754,700
Feb 16, 202333.5934.3233.2233.2632.76835,600
Feb 15, 202333.3933.7932.8533.7533.24677,500
Feb 14, 202333.5134.3233.4534.0633.55823,500
Feb 13, 202334.2734.3433.5333.6833.17540,600
Feb 10, 202332.9634.4032.5934.3633.84776,000
Feb 09, 202332.5032.7832.0332.2931.80509,900
Feb 08, 202333.0033.2231.9032.5432.05466,600
Feb 07, 202332.0033.0231.8932.9832.48641,100
Feb 06, 202332.1732.5731.1931.6131.13693,800
Feb 03, 202332.4933.4332.0232.1031.61521,900
Feb 02, 202332.5132.8331.4332.4131.92716,500
Feb 01, 202333.1533.2831.5832.5932.10722,200
Jan 31, 202332.5933.2332.4133.2032.70674,500
Jan 30, 202334.2234.3432.6632.6832.19622,800
Jan 27, 202335.4735.7334.0034.3633.84539,800
Jan 26, 202334.6235.5533.9035.5034.96460,200
Jan 25, 202334.4934.7533.6334.0933.57502,300
Jan 24, 202333.8234.7732.8834.6434.12839,000
Jan 23, 202333.0034.2632.6933.5333.02836,300
Jan 20, 202333.0333.1432.2132.7232.23977,200
Jan 19, 202332.5333.2132.1832.9032.40666,300
Jan 18, 202332.7833.9032.5232.8432.34598,500
Jan 17, 202332.1633.0532.1632.6032.11555,600
Jan 13, 202331.5432.0131.0531.9231.44424,300
Jan 12, 202331.5032.0531.1931.5931.11665,500
Jan 11, 202331.5131.8830.7931.2830.81522,900
Jan 10, 202331.6832.1230.6931.2430.77368,500
Jan 09, 202332.3032.6131.2031.4230.94551,500
Jan 06, 202331.5832.9931.4531.8731.39803,400
Jan 05, 202330.2031.9830.2031.3530.88992,400
Jan 04, 202329.2930.2828.9029.9929.54757,600
Jan 03, 202331.0131.4629.1429.3028.86909,800
Dec 30, 202231.0231.7830.9831.3430.87873,000
Dec 29, 202230.1831.5530.0131.2530.78631,700
Dec 28, 202231.1931.3329.9630.1629.70637,300
Dec 27, 202231.9932.0031.1231.4630.98664,000
Dec 23, 202230.2831.7030.2031.7031.22705,800
Dec 22, 202231.0831.1729.3330.0329.58585,500
Dec 21, 202232.5832.5831.1731.1930.72768,100
Dec 20, 202230.0931.9630.0931.6731.19962,000
Dec 19, 202229.9430.3429.6130.0329.58661,800
Dec 16, 202229.3429.8328.9029.6529.20863,900
Dec 15, 202229.5330.5729.4530.1929.73727,800
Dec 14, 202230.1030.8029.5629.7829.33602,600
Dec 13, 202231.2131.3229.7530.0229.571,412,600
Dec 12, 202228.6530.4728.5730.3529.891,271,500
Dec 09, 202229.7030.0428.8828.9728.53823,500
Dec 08, 202231.3431.5429.4229.6429.191,281,000
Dec 07, 202232.3932.4430.7631.0330.56808,900
Dec 06, 202232.9633.5031.9232.3831.89678,100
Dec 05, 202234.9735.3432.9133.2332.73813,500
Dec 02, 202236.9037.3634.4734.5434.02868,000
Dec 01, 202237.1137.9236.7637.1436.58655,700
Nov 30, 202238.4738.4736.2536.8536.291,562,400
Nov 29, 202239.5139.9237.8437.9537.38589,300
Nov 28, 202239.2440.1238.1538.9738.38568,500
Nov 25, 202240.0341.0139.9140.1039.49279,700
Nov 23, 202240.0940.4939.5039.9139.31357,300
Nov 22, 202240.2241.1839.8640.8640.24843,000
Nov 21, 202239.2439.2437.3638.9638.37790,100
Nov 18, 202239.2740.2137.9340.1639.55987,100
Nov 17, 202239.2040.2538.9140.1539.54391,900
Nov 16, 202240.2640.7639.3939.9539.35488,900
Nov 15, 202240.1341.0439.3040.8640.24595,100
Nov 14, 202238.8641.2638.8639.6739.071,107,800
Nov 11, 202238.5640.3638.1738.8838.291,459,200
Nov 10, 202237.4837.8035.9436.6536.101,025,500
Nov 10, 20221.4 Dividend
Nov 09, 202238.8038.8837.3837.8135.861,052,400
Nov 08, 202239.7039.8138.2939.4637.42732,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...