CVR Energy Inc (CVI) Historical Stock Data
18.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVI is down -0.44% a day on average. There have been 15 days where CVR Energy Inc closed green and 15 days where CVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.70 | 18.74 | ↑$0.04 (0.21%) | 18.62 | 19.09 | 855.35K |
| 2024-11-21 | 18.70 | 18.74 | ↑$0.04 (0.21%) | 18.45 | 19.23 | 0.91M |
| 2024-11-20 | 18.79 | 18.70 | ↓$0.09 (-0.48%) | 18.54 | 18.95 | 828.50K |
| 2024-11-19 | 18.67 | 18.79 | ↑$0.12 (0.64%) | 18.67 | 19.25 | 1.02M |
| 2024-11-18 | 18.95 | 19.08 | ↑$0.13 (0.69%) | 18.62 | 19.22 | 877.94K |
| 2024-11-15 | 18.85 | 18.82 | ↓$0.03 (-0.16%) | 18.73 | 19.23 | 1.15M |
| 2024-11-14 | 18.84 | 18.75 | ↓$0.09 (-0.48%) | 18.35 | 18.90 | 1.39M |
| 2024-11-13 | 18.57 | 18.79 | ↑$0.22 (1.18%) | 18.24 | 19.07 | 1.09M |
| 2024-11-12 | 18.78 | 18.50 | ↓$0.28 (-1.49%) | 18.25 | 18.89 | 1.77M |
| 2024-11-11 | 18.47 | 18.90 | ↑$0.43 (2.33%) | 18.17 | 19.16 | 1.65M |
| 2024-11-08 | 17.81 | 18.46 | ↑$0.65 (3.65%) | 17.70 | 18.83 | 3.56M |
| 2024-11-07 | 17.25 | 16.52 | ↓$0.73 (-4.23%) | 16.38 | 17.30 | 1.42M |
| 2024-11-06 | 16.83 | 17.34 | ↑$0.51 (3.03%) | 16.83 | 18.00 | 2.65M |
| 2024-11-05 | 16.32 | 16.39 | ↑$0.07 (0.43%) | 16.08 | 16.66 | 1.57M |
| 2024-11-04 | 15.97 | 16.44 | ↑$0.47 (2.94%) | 15.97 | 16.73 | 2.20M |
| 2024-11-01 | 15.89 | 15.97 | ↑$0.08 (0.50%) | 15.60 | 16.13 | 3.16M |
| 2024-10-31 | 17.00 | 15.90 | ↓$1.10 (-6.47%) | 15.89 | 17.11 | 3.02M |
| 2024-10-30 | 18.13 | 17.11 | ↓$1.02 (-5.63%) | 16.75 | 18.21 | 3.44M |
| 2024-10-29 | 19.25 | 18.06 | ↓$1.19 (-6.18%) | 17.50 | 19.25 | 9.43M |
| 2024-10-28 | 23.25 | 23.82 | ↑$0.57 (2.45%) | 23.15 | 23.87 | 1.14M |
| 2024-10-25 | 24.11 | 23.75 | ↓$0.36 (-1.49%) | 23.61 | 24.40 | 0.97M |
| 2024-10-24 | 23.95 | 23.94 | ↓$0.01 (-0.04%) | 23.45 | 24.09 | 700.05K |
| 2024-10-23 | 24.43 | 23.91 | ↓$0.52 (-2.13%) | 23.57 | 24.45 | 771.37K |
| 2024-10-22 | 24.46 | 24.33 | ↓$0.13 (-0.53%) | 24.02 | 24.60 | 715.63K |
| 2024-10-21 | 24.68 | 24.25 | ↓$0.43 (-1.74%) | 24.11 | 24.80 | 708.25K |
| 2024-10-18 | 24.66 | 24.52 | ↓$0.14 (-0.57%) | 24.25 | 24.91 | 760.03K |
| 2024-10-17 | 24.10 | 24.70 | ↑$0.60 (2.49%) | 24.00 | 24.71 | 1.01M |
| 2024-10-16 | 23.51 | 23.88 | ↑$0.37 (1.57%) | 23.47 | 23.98 | 1.29M |
| 2024-10-15 | 24.19 | 23.19 | ↓$1.00 (-4.13%) | 23.17 | 24.19 | 1.22M |
| 2024-10-14 | 24.56 | 24.62 | ↑$0.06 (0.24%) | 24.20 | 24.71 | 712.53K |
Create an account or log in to view more rows.
$CVI Slapping that ask today
$CVI Love this stock.
Light taps
$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