Canada markets open in 4 hours 56 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.07-1.50 (-4.47%)
At close: 04:00PM EST
32.00 -0.07 (-0.22%)
Pre-Market: 04:09AM EST
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202433.1133.2332.0132.0732.071,277,100
Feb 27, 202433.5834.0433.3833.5733.57888,300
Feb 26, 202433.2034.1833.0833.5633.561,230,300
Feb 23, 202432.4033.5232.0633.4333.431,346,200
Feb 22, 202433.4033.4632.1532.4732.471,899,900
Feb 21, 202434.3734.9232.7933.4433.441,721,600
Feb 20, 202435.0135.0133.9434.4734.471,570,100
Feb 16, 202435.7335.7634.9935.0535.051,007,600
Feb 15, 202435.2536.1035.1335.6735.67939,700
Feb 14, 202435.5135.7434.5035.2535.25959,700
Feb 13, 202435.0835.4534.5535.0835.08751,100
Feb 12, 202435.3035.8535.2635.4635.46615,500
Feb 09, 202435.0535.5234.8135.2635.26555,000
Feb 08, 202434.5935.4434.4335.0235.02678,600
Feb 07, 202433.5934.6833.3734.4734.47668,900
Feb 06, 202434.0234.6233.4833.5033.50785,400
Feb 05, 202433.1434.1432.6633.9633.96622,400
Feb 02, 202433.7834.3833.1533.5333.53791,000
Feb 01, 202433.9734.5332.9133.8033.801,147,100
Jan 31, 202434.5034.8533.7233.7333.731,299,100
Jan 30, 202432.1334.5031.9934.4934.491,142,700
Jan 29, 202432.3532.6332.0732.5432.54744,800
Jan 26, 202431.2132.4530.9132.4332.43858,900
Jan 25, 202431.0631.4130.6031.1031.10665,900
Jan 24, 202430.6030.7830.3630.6830.68697,700
Jan 23, 202430.3430.7630.2130.4030.40648,100
Jan 22, 202430.0030.5329.8230.3130.31665,000
Jan 19, 202429.8130.0229.3730.0030.00570,300
Jan 18, 202429.4429.7328.7829.7129.71753,700
Jan 17, 202429.8530.0029.3429.3629.36782,100
Jan 16, 202430.7731.0530.1130.1330.13812,800
Jan 12, 202430.8931.0130.4830.8430.84445,400
Jan 11, 202430.3430.7130.1430.3130.31782,200
Jan 10, 202431.5831.5830.0130.1530.151,082,900
Jan 09, 202431.6131.9631.0931.4731.471,378,900
Jan 08, 202430.6131.7030.4431.6631.661,129,300
Jan 05, 202431.3431.3930.9231.1931.19827,600
Jan 04, 202431.2431.9230.9031.1431.141,118,700
Jan 03, 202430.9131.5630.7531.0731.07880,800
Jan 02, 202430.5331.2030.3531.1531.15836,600
Dec 29, 202330.6930.7830.2630.3030.30532,300
Dec 28, 202330.9731.1130.5230.5430.54573,300
Dec 27, 202331.6431.6831.1131.1231.12500,700
Dec 26, 202331.8432.0531.5031.6031.60539,100
Dec 22, 202331.7831.9731.3631.4031.40776,600
Dec 21, 202331.7031.8831.0731.3631.36822,200
Dec 20, 202331.7932.2931.4431.6531.651,116,800
Dec 19, 202331.6932.1731.3831.7031.701,078,700
Dec 18, 202332.0932.3431.4531.5531.55998,500
Dec 15, 202331.9032.2031.1331.4531.453,985,600
Dec 14, 202331.2032.1531.1532.1132.111,040,800
Dec 13, 202329.5530.6429.2830.5230.521,496,600
Dec 12, 202329.9330.0229.2229.5729.57823,400
Dec 11, 202330.2830.6330.0930.2730.27747,300
Dec 08, 202330.5530.7930.0130.0930.09741,600
Dec 07, 202330.3930.7830.1230.2430.24566,900
Dec 06, 202331.0331.3030.1330.1730.17908,400
Dec 05, 202332.2632.5031.2931.3131.31747,700
Dec 04, 202332.0532.5231.7432.2032.20547,600
Dec 01, 202331.7232.7031.7232.3132.31672,300
Nov 30, 202331.9232.6431.5631.7731.77835,600
Nov 29, 202332.6032.8331.6331.7331.73580,400
Nov 28, 202332.4932.6532.1332.2832.28400,400
Nov 27, 202331.6932.4231.4432.3632.36732,100
Nov 24, 202332.0532.4931.9431.9431.94195,300
Nov 22, 202331.0032.0030.7531.9231.92500,400
Nov 21, 202331.5931.8630.9531.6131.61504,300
Nov 20, 202331.5632.0831.5631.8431.84662,600
Nov 17, 202331.4032.0831.2831.3731.37574,300
Nov 16, 202331.7832.1430.5731.0431.04974,600
Nov 15, 202331.9632.9231.8032.2132.211,145,400
Nov 14, 202330.7632.0530.6432.0432.041,125,600
Nov 13, 202330.2830.8730.0630.5430.54754,700
Nov 10, 202329.6430.3129.4130.2630.26995,800
Nov 10, 20232 Dividend
Nov 09, 202331.6031.9030.9631.2029.201,304,100
Nov 08, 202331.7032.1231.3531.3729.361,018,000
Nov 07, 202332.0332.4031.1331.7029.671,197,100
Nov 06, 202333.0733.1332.3032.5830.491,216,800
Nov 03, 202333.5833.6331.8732.6430.551,046,300
Nov 02, 202333.9334.3233.2733.5331.381,134,500
Nov 01, 202332.8533.7232.4933.5331.381,239,300
Oct 31, 202331.2632.7830.8232.7530.652,112,400
Oct 30, 202331.3431.8831.0631.4329.42990,800
Oct 27, 202331.4231.5030.6531.0029.01812,000
Oct 26, 202330.9831.7730.3631.4429.42685,100
Oct 25, 202331.3731.6231.0531.1529.15525,500
Oct 24, 202332.5032.5331.3331.4529.43898,600
Oct 23, 202332.3432.7231.7832.3130.24783,300
Oct 20, 202332.8133.1132.4632.6530.56744,200
Oct 19, 202333.1333.5832.4132.9430.83842,100
Oct 18, 202332.3333.3032.1733.2731.14484,900
Oct 17, 202331.8032.4431.8032.2930.22528,800
Oct 16, 202331.8032.4931.7731.8629.82704,400
Oct 13, 202332.0032.0031.0131.3829.37732,800
Oct 12, 202332.4132.4131.1031.4829.46623,500
Oct 11, 202331.4932.1931.2732.0930.03557,100
Oct 10, 202331.1932.0831.0631.8829.84903,200
Oct 09, 202331.3231.4930.6031.0529.06959,900
Oct 06, 202331.0131.2730.2130.6828.711,084,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...