Canada markets closed

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.34-1.16 (-6.27%)
At close: 4:00PM EDT
17.34 -0.02 (-0.12%)
After hours: 04:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202118.0418.3117.0917.3417.342,624,918
Jun. 17, 202119.6719.9318.1818.5018.501,063,800
Jun. 16, 202118.6019.7818.4719.5919.59899,100
Jun. 15, 202118.7519.3218.4518.7118.711,279,800
Jun. 14, 202119.2319.5218.5718.6718.671,168,700
Jun. 11, 202119.0619.7718.7319.0619.061,557,200
Jun. 11, 20212.4 Dividend
Jun. 10, 202123.8024.0023.3223.4421.04671,100
Jun. 09, 202123.4423.9223.1823.3120.92703,100
Jun. 08, 202123.1523.5522.5823.2920.91688,200
Jun. 07, 202122.9523.6122.9323.2520.87515,100
Jun. 04, 202122.8223.2322.4523.0220.66531,700
Jun. 03, 202122.4622.8522.1622.5220.21526,100
Jun. 02, 202121.9022.9321.4022.6420.32839,600
Jun. 01, 202121.2621.8921.1621.6019.39888,900
May 28, 202121.4921.5520.6720.7518.631,495,800
May 27, 202121.8522.4921.6221.8719.63715,600
May 26, 202121.5022.0621.2821.8319.59758,300
May 25, 202123.1623.2521.3221.4019.211,094,100
May 24, 202123.6624.1423.2123.3520.96847,000
May 21, 202122.8824.3222.7923.4121.01899,000
May 20, 202121.7722.8921.0122.6220.301,527,400
May 19, 202121.8522.0921.0521.7619.53898,500
May 18, 202123.4823.6722.4122.4920.19970,100
May 17, 202122.8523.5022.4823.2320.85746,200
May 14, 202122.5223.2822.3623.0420.681,033,300
May 13, 202122.6623.4321.5521.8319.59905,400
May 12, 202122.9623.9022.0322.7720.441,652,800
May 11, 202121.1921.9420.7820.9818.83683,800
May 10, 202123.5223.9821.8521.8719.63717,500
May 07, 202121.8623.5521.7623.4121.01773,300
May 06, 202123.4424.3021.5122.2219.942,000,400
May 05, 202122.4423.6022.4423.4421.04600,200
May 04, 202122.5523.1921.4522.0719.81779,100
May 03, 202121.6722.6721.3022.4720.17769,600
Apr. 30, 202121.2121.7421.1121.2919.11587,800
Apr. 29, 202121.9522.3121.2021.5519.34537,400
Apr. 28, 202120.0321.5919.8521.5819.371,005,200
Apr. 27, 202119.9620.0919.5819.9517.91450,600
Apr. 26, 202119.2219.9719.1619.8717.84321,100
Apr. 23, 202119.1419.7218.9019.2617.29470,300
Apr. 22, 202118.9819.2318.3018.9316.99708,900
Apr. 21, 202117.7818.8717.7118.7316.81464,300
Apr. 20, 202118.5818.6817.8118.2216.35811,100
Apr. 19, 202119.1719.5218.6518.7716.85441,000
Apr. 16, 202119.5119.6018.8519.0317.08282,200
Apr. 15, 202119.7319.8018.9919.2117.24365,500
Apr. 14, 202119.0720.3119.0719.7717.75622,500
Apr. 13, 202118.4818.9518.0318.8316.90661,500
Apr. 12, 202118.6919.0418.4918.5616.66395,500
Apr. 09, 202118.8719.1518.4318.4816.59528,300
Apr. 08, 202119.1319.2618.6518.9417.00409,100
Apr. 07, 202119.5919.6819.0919.3317.35405,800
Apr. 06, 202119.7920.2719.2719.5117.51390,400
Apr. 05, 202120.5120.5119.2319.6017.59629,700
Apr. 01, 202119.4120.6019.1120.6018.49678,600
Mar. 31, 202119.3019.5018.9019.1817.22488,600
Mar. 30, 202119.6620.0819.2519.4617.47652,800
Mar. 29, 202120.3020.4619.7619.9617.92631,300
Mar. 26, 202120.8721.1920.2520.7518.63397,500
Mar. 25, 202119.8020.8219.1620.6118.50636,700
Mar. 24, 202120.8321.4220.1220.1318.07466,700
Mar. 23, 202120.5020.9420.0020.1218.06402,800
Mar. 22, 202121.5721.7020.7521.1719.00542,100
Mar. 19, 202121.5622.0620.8121.6619.441,124,500
Mar. 18, 202123.6923.7521.1721.3319.15997,900
Mar. 17, 202124.2924.4423.4023.9921.53421,900
Mar. 16, 202125.0025.1324.2124.2621.78434,800
Mar. 15, 202125.6025.6024.6025.3722.77490,400
Mar. 12, 202126.1926.9425.2225.7123.08430,400
Mar. 11, 202124.8327.0224.6126.0423.371,252,000
Mar. 10, 202123.1324.7222.7224.5822.06472,700
Mar. 09, 202124.0124.5423.1623.2020.82536,300
Mar. 08, 202124.7125.0923.9224.2121.73943,800
Mar. 05, 202124.5025.3323.0124.3221.83722,800
Mar. 04, 202123.0323.8822.7123.8321.39917,600
Mar. 03, 202121.9823.4021.9322.7120.38489,100
Mar. 02, 202121.9222.5521.7021.7319.51359,200
Mar. 01, 202122.9023.1421.5522.0319.77562,200
Feb. 26, 202122.5522.9721.2922.0819.82581,400
Feb. 25, 202123.1323.5522.4622.9920.64504,800
Feb. 24, 202123.7024.1222.9423.2120.831,111,200
Feb. 23, 202124.4325.3321.7324.2521.771,360,300
Feb. 22, 202123.7224.9523.3724.5021.99911,900
Feb. 19, 202121.3222.9721.3222.9020.56520,600
Feb. 18, 202121.5021.8020.7821.1618.99459,800
Feb. 17, 202121.7522.0021.2721.7019.48659,900
Feb. 16, 202120.0021.3719.9921.1218.96768,100
Feb. 12, 202118.9119.6318.9119.6117.60392,500
Feb. 11, 202118.9019.3018.6419.1517.19588,000
Feb. 10, 202118.5219.1918.4019.0417.09496,600
Feb. 09, 202118.9018.9018.1018.4216.53410,300
Feb. 08, 202118.6919.2318.5319.1217.16338,300
Feb. 05, 202118.5018.6918.1618.3116.44250,700
Feb. 04, 202118.2118.4217.7418.2416.37371,900
Feb. 03, 202117.1717.9517.0817.9316.09651,500
Feb. 02, 202117.4617.7717.0317.0915.34606,100
Feb. 01, 202117.3917.5316.4416.9415.21458,800
Jan. 29, 202118.1118.8517.0017.1015.35567,400
Jan. 28, 202119.3920.0917.9718.3916.51604,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...