CVR Energy Inc (CVI) Historical Stock Data
32.82 ↑0.27 (0.83%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVI is down -0.34% a day on average. There have been 9 days where CVR Energy Inc closed green and 21 days where CVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.50 | 32.82 | ↑$0.32 (0.98%) | 32.40 | 33.01 | 682.38K |
| 2024-04-18 | 33.51 | 32.55 | ↓$0.96 (-2.86%) | 32.52 | 33.52 | 615.37K |
| 2024-04-17 | 33.99 | 33.41 | ↓$0.58 (-1.71%) | 33.34 | 34.18 | 562.30K |
| 2024-04-16 | 34.42 | 33.93 | ↓$0.49 (-1.42%) | 33.54 | 34.51 | 639.73K |
| 2024-04-15 | 35.23 | 34.51 | ↓$0.72 (-2.04%) | 34.28 | 35.32 | 589.34K |
| 2024-04-12 | 35.66 | 35.14 | ↓$0.52 (-1.46%) | 34.81 | 36.06 | 743.98K |
| 2024-04-11 | 35.24 | 35.42 | ↑$0.18 (0.51%) | 34.75 | 35.68 | 729.06K |
| 2024-04-10 | 35.18 | 35.03 | ↓$0.15 (-0.43%) | 34.48 | 35.54 | 887.91K |
| 2024-04-09 | 36.47 | 35.25 | ↓$1.22 (-3.35%) | 35.05 | 36.57 | 0.90M |
| 2024-04-08 | 37.39 | 36.32 | ↓$1.07 (-2.86%) | 36.31 | 37.66 | 766.33K |
| 2024-04-05 | 37.82 | 37.57 | ↓$0.25 (-0.66%) | 37.19 | 38.02 | 551K |
| 2024-04-04 | 37.60 | 37.28 | ↓$0.32 (-0.85%) | 37.03 | 37.92 | 490.18K |
| 2024-04-03 | 36.68 | 37.62 | ↑$0.94 (2.56%) | 36.35 | 38.07 | 880.13K |
| 2024-04-02 | 36.95 | 36.36 | ↓$0.59 (-1.60%) | 35.90 | 37.60 | 1.22M |
| 2024-04-01 | 36.00 | 36.72 | ↑$0.72 (2.00%) | 35.22 | 36.96 | 1.03M |
| 2024-03-28 | 34.83 | 35.66 | ↑$0.83 (2.38%) | 34.70 | 35.96 | 1.16M |
| 2024-03-27 | 35.15 | 34.87 | ↓$0.28 (-0.80%) | 34.76 | 35.55 | 1.05M |
| 2024-03-26 | 36.32 | 35.15 | ↓$1.17 (-3.22%) | 35.13 | 36.47 | 850.67K |
| 2024-03-25 | 36.77 | 36.16 | ↓$0.61 (-1.66%) | 35.84 | 37.02 | 540.34K |
| 2024-03-22 | 36.56 | 36.42 | ↓$0.14 (-0.38%) | 35.96 | 36.67 | 551.27K |
| 2024-03-21 | 36.90 | 36.69 | ↓$0.21 (-0.57%) | 36.55 | 37.34 | 839.98K |
| 2024-03-20 | 35.82 | 36.78 | ↑$0.96 (2.68%) | 35.53 | 36.99 | 790.72K |
| 2024-03-19 | 35.50 | 36.24 | ↑$0.74 (2.08%) | 35.50 | 36.46 | 0.94M |
| 2024-03-18 | 36.03 | 35.58 | ↓$0.45 (-1.25%) | 35.37 | 36.07 | 776.78K |
| 2024-03-15 | 34.64 | 35.90 | ↑$1.26 (3.64%) | 34.64 | 36.15 | 2.24M |
| 2024-03-14 | 34.90 | 34.42 | ↓$0.48 (-1.38%) | 33.79 | 35.26 | 1.07M |
| 2024-03-13 | 33.26 | 34.70 | ↑$1.44 (4.33%) | 33.26 | 34.89 | 1.18M |
| 2024-03-12 | 32.88 | 32.54 | ↓$0.34 (-1.03%) | 32.51 | 33.36 | 670.95K |
| 2024-03-11 | 33.05 | 32.89 | ↓$0.16 (-0.48%) | 32.57 | 33.41 | 610.30K |
| 2024-03-08 | 33.59 | 33.09 | ↓$0.50 (-1.49%) | 32.72 | 33.87 | 772K |
Create an account or log in to view more rows.
$CVI Let it go...
$CVI i need more
$CVI -
Buy
buy
buy!
$CVI Green by EOD guarentee
$CVI rip and dip today bulls
$CVI Hedgies
we aren't going anywhere!
$CVI shaking weak hands that’s all
$CVI not worrying
$CVI the best advice has been no stop losses. Would have cost a fortune!!!
$CVI The best investment you can make is an investment in yourself or another person