New Zealand markets close in 4 hours 16 minutes

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.10+0.44 (+1.78%)
At close: 04:00PM EDT
25.09 -0.01 (-0.04%)
After hours: 06:51PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202424.6725.2324.6625.1025.101,220,226
04 Oct 202425.1225.3324.5124.6624.66874,800
03 Oct 202423.7925.0923.4224.9324.931,467,200
02 Oct 202423.5824.0623.2123.8023.80895,500
01 Oct 202422.8123.5422.7623.5023.501,078,400
30 Sept 202423.0223.3822.8223.0323.031,054,800
27 Sept 202423.1723.4322.8023.1523.151,212,600
26 Sept 202422.3223.9722.2622.9422.941,401,900
25 Sept 202422.8323.1722.4722.5522.551,041,600
24 Sept 202423.8123.8122.8722.8822.88835,700
23 Sept 202423.3223.7023.0223.4123.411,023,600
20 Sept 202424.3324.4423.2323.4723.473,994,300
19 Sept 202424.5124.8824.1824.6024.601,339,000
18 Sept 202423.9324.7323.7923.9323.931,354,100
17 Sept 202423.1724.0523.0623.7823.781,620,500
16 Sept 202422.2023.0021.9622.9522.951,398,400
13 Sept 202421.5022.1721.5022.1522.15958,600
12 Sept 202421.2021.4721.0521.3021.301,266,100
11 Sept 202421.8421.8821.2121.2221.221,370,200
10 Sept 202422.4622.5021.6621.8421.841,586,800
09 Sept 202423.0323.1022.3722.3822.381,459,700
06 Sept 202422.8323.2722.7123.1023.101,155,700
05 Sept 202424.5424.6122.6322.7222.722,686,300
04 Sept 202425.2425.4624.2424.4524.451,174,000
03 Sept 202424.9625.1824.4325.0925.091,067,900
30 Aug 202424.5125.6324.5025.4225.421,788,900
29 Aug 202424.7824.7824.1924.6824.68812,800
28 Aug 202424.2224.7524.1024.4624.46724,700
27 Aug 202424.7824.8724.2624.3624.36797,800
26 Aug 202425.0025.3724.8424.8724.871,217,500
23 Aug 202424.4424.8424.2124.8124.81640,800
22 Aug 202424.6124.6424.1224.2024.20669,500
21 Aug 202424.6324.9124.4724.6124.61833,700
20 Aug 202425.6625.7424.3224.3524.351,147,800
19 Aug 202425.8526.0625.6025.7925.79837,700
16 Aug 202425.4226.0025.4225.8325.83699,000
15 Aug 202425.9126.2625.6525.6825.68766,300
14 Aug 202425.8425.9625.3825.5725.57999,400
13 Aug 202425.4325.8225.2725.4525.451,008,800
12 Aug 202425.6826.0425.3825.9025.901,132,400
12 Aug 20240.5 Dividend
09 Aug 202426.0026.3125.5826.0525.551,079,300
08 Aug 202425.5526.3425.5525.9325.431,025,000
07 Aug 202425.2525.7024.8325.2624.781,150,500
06 Aug 202424.8425.4324.6824.7624.281,236,000
05 Aug 202424.5924.8723.8024.8124.331,532,500
02 Aug 202426.9927.0425.4325.4824.991,518,300
01 Aug 202428.6028.9227.1327.5427.011,618,400
31 Jul 202429.3929.8428.5928.6028.052,527,400
30 Jul 202427.6728.9527.0328.7328.182,172,000
29 Jul 202427.5027.5926.7726.9226.401,870,500
26 Jul 202426.6527.6926.3727.4026.871,939,500
25 Jul 202425.4526.9725.2826.5826.071,526,100
24 Jul 202424.9325.4124.7025.3824.891,007,600
23 Jul 202424.7625.0524.5324.8524.37789,200
22 Jul 202424.7225.0924.1024.8624.381,140,400
19 Jul 202424.6524.8124.2724.6824.21934,100
18 Jul 202425.1525.2924.5224.7624.28977,800
17 Jul 202425.2526.1825.1125.2824.791,109,600
16 Jul 202424.7225.2624.4225.2524.771,283,100
15 Jul 202424.7124.9524.5024.8124.331,147,300
12 Jul 202424.9324.9324.3424.6124.14744,900
11 Jul 202424.2524.7223.9324.6624.19949,100
10 Jul 202424.4524.5723.9324.1523.691,298,100
09 Jul 202425.0025.1924.4824.5224.05892,100
08 Jul 202425.4025.8025.1825.2024.72850,200
05 Jul 202426.4726.4725.4225.4324.94761,500
03 Jul 202426.1826.6725.9926.5826.07503,200
02 Jul 202426.4726.9926.2026.2125.71882,900
01 Jul 202426.7826.9426.2726.3525.841,164,400
28 Jun 202426.9326.9926.4126.7726.261,623,100
27 Jun 202426.9327.1326.4926.6526.14546,800
26 Jun 202426.7826.8926.4226.7826.27667,000
25 Jun 202426.6226.7826.2326.7026.19614,400
24 Jun 202426.8627.4226.6526.7126.20993,400
21 Jun 202427.0527.1226.4626.8326.323,657,900
20 Jun 202426.9327.7126.7726.9526.431,019,000
18 Jun 202427.1327.4226.6326.8926.37904,100
17 Jun 202426.6127.0826.2627.0526.53936,400
14 Jun 202427.0327.1726.6226.6726.16614,100
13 Jun 202427.0327.3426.7327.2126.69568,300
12 Jun 202427.8528.0026.7726.8726.351,290,800
11 Jun 202426.8627.5626.5827.5026.971,063,600
10 Jun 202426.8127.2426.6427.0526.53835,000
07 Jun 202426.6127.2026.1626.9826.46933,200
06 Jun 202426.6326.8626.3326.7826.27832,000
05 Jun 202427.2227.2226.5126.6526.14836,100
04 Jun 202426.8327.3326.5127.0626.541,015,000
03 Jun 202427.8127.8326.9727.1226.601,205,500
31 May 202427.6527.9627.5327.8627.332,057,100
30 May 202428.2228.6127.4327.4726.941,134,800
29 May 202429.5129.5628.3128.3427.80905,100
28 May 202429.8930.1729.5629.6629.09909,200
24 May 202429.9930.2829.6829.7829.21619,400
23 May 202429.9630.1529.5929.7129.14816,200
22 May 202429.7130.4429.4029.7329.16804,000
21 May 202429.3429.9329.3429.8929.32632,300
20 May 202429.6029.8029.2629.4728.90782,100
17 May 202429.3529.8229.3029.6029.03874,200
16 May 202428.7529.3128.7429.2428.68913,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...