CVR Energy Inc (CVI) Historical Stock Data
18.01 ↑0.06 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVI is up 0.13% a day on average. There have been 17 days where CVR Energy Inc closed green and 13 days where CVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.76 | 18.01 | ↑$0.25 (1.41%) | 17.75 | 18.37 | 10.42M |
| 2024-12-19 | 18.14 | 17.95 | ↓$0.19 (-1.05%) | 17.68 | 18.34 | 1.97M |
| 2024-12-18 | 18.47 | 17.92 | ↓$0.55 (-2.98%) | 17.76 | 18.47 | 1.63M |
| 2024-12-17 | 18.40 | 18.50 | ↑$0.10 (0.54%) | 18.00 | 18.75 | 1.67M |
| 2024-12-16 | 18.54 | 18.53 | ↓$0.01 (-0.05%) | 18.12 | 18.75 | 1.87M |
| 2024-12-13 | 18.76 | 18.91 | ↑$0.15 (0.80%) | 18.35 | 19.10 | 1.17M |
| 2024-12-12 | 19.64 | 19.05 | ↓$0.59 (-3.00%) | 18.82 | 19.71 | 1.04M |
| 2024-12-11 | 19.50 | 19.88 | ↑$0.38 (1.95%) | 19.25 | 20.08 | 2.48M |
| 2024-12-10 | 19.37 | 19.45 | ↑$0.08 (0.41%) | 18.93 | 19.86 | 0.93M |
| 2024-12-09 | 19.10 | 19.46 | ↑$0.36 (1.88%) | 19.02 | 20.23 | 1.70M |
| 2024-12-06 | 18.95 | 18.78 | ↓$0.17 (-0.90%) | 18.29 | 19.08 | 1.43M |
| 2024-12-05 | 18.50 | 18.32 | ↓$0.18 (-0.97%) | 18.29 | 18.68 | 0.92M |
| 2024-12-04 | 18.91 | 18.43 | ↓$0.48 (-2.54%) | 18.08 | 18.95 | 1.38M |
| 2024-12-03 | 19.61 | 19.00 | ↓$0.61 (-3.11%) | 18.90 | 19.86 | 1.36M |
| 2024-12-02 | 19.24 | 19.68 | ↑$0.44 (2.29%) | 19.03 | 19.77 | 1.47M |
| 2024-11-29 | 19.30 | 19.35 | ↑$0.05 (0.26%) | 19.09 | 19.50 | 424.50K |
| 2024-11-27 | 19.25 | 19.27 | ↑$0.02 (0.10%) | 19.18 | 19.68 | 866.01K |
| 2024-11-26 | 19.21 | 19.14 | ↓$0.07 (-0.36%) | 18.85 | 19.35 | 1.14M |
| 2024-11-25 | 18.72 | 19.28 | ↑$0.56 (2.99%) | 18.70 | 19.81 | 1.89M |
| 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 |
Create an account or log in to view more rows.
$CVI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CVI hot damn <3
$CVI Just buy and hold
$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