New Zealand markets closed

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.60+0.36 (+1.23%)
At close: 04:00PM EDT
29.97 +0.36 (+1.23%)
After hours: 05:29PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202429.3529.8229.3029.6029.60874,200
16 May 202428.7529.3128.7429.2429.24913,100
15 May 202428.8129.0328.0528.9028.901,033,300
14 May 202428.4428.9728.3028.8928.891,083,800
13 May 202428.9829.1128.5128.5528.55840,300
10 May 202429.4129.5928.6628.8528.851,170,000
10 May 20240.5 Dividend
09 May 202429.4829.8829.2429.7929.29952,100
08 May 202429.1529.8729.0029.3928.901,307,100
07 May 202429.5329.8829.1529.2328.741,184,800
06 May 202429.8930.1229.5629.6129.11914,300
03 May 202429.6129.9028.7829.4929.001,374,000
02 May 202429.5129.8329.0029.4328.941,333,000
01 May 202430.2530.9528.9529.3728.881,866,800
30 Apr 202433.5133.5130.3230.3829.872,048,500
29 Apr 202433.1033.3532.7033.1232.56915,400
26 Apr 202433.0633.4032.8033.2232.66727,400
25 Apr 202433.2433.4732.6433.3832.82489,000
24 Apr 202433.5133.6332.9933.5733.01579,700
23 Apr 202432.9734.0832.7033.6933.12770,200
22 Apr 202432.7133.6132.4533.1032.54595,000
19 Apr 202432.5033.0132.4032.8232.27682,400
18 Apr 202433.5133.5232.5232.5532.00615,400
17 Apr 202433.9934.1833.3433.4132.85562,200
16 Apr 202434.4234.5133.5433.9333.36639,700
15 Apr 202435.2335.3234.2834.5133.93589,300
12 Apr 202435.6636.0634.8135.1434.55744,000
11 Apr 202435.2435.6834.7535.4234.83729,100
10 Apr 202435.1835.5434.4835.0334.44887,700
09 Apr 202436.4736.5735.0535.2534.66905,000
08 Apr 202437.3937.6636.3136.3235.71766,400
05 Apr 202437.8238.0237.1937.5736.94551,000
04 Apr 202437.6037.9237.0337.2836.65490,000
03 Apr 202436.6838.0736.3537.6236.99880,000
02 Apr 202436.9537.6035.9036.3635.751,219,000
01 Apr 202436.0036.9635.2236.7236.101,027,400
28 Mar 202434.8335.9634.7035.6635.061,160,200
27 Mar 202435.1535.5534.7634.8734.281,052,400
26 Mar 202436.3236.4735.1335.1534.56850,700
25 Mar 202436.7737.0235.8436.1635.55540,300
22 Mar 202436.5636.6735.9636.4235.81551,300
21 Mar 202436.9037.3436.5536.6936.07840,000
20 Mar 202435.8236.9935.5336.7836.16790,700
19 Mar 202435.5036.4635.5036.2435.63942,700
18 Mar 202436.0336.0735.3735.5834.98776,800
15 Mar 202434.6436.1534.6435.9035.302,243,900
14 Mar 202434.9035.2633.7934.4233.841,078,900
13 Mar 202433.2634.8933.2634.7034.121,177,900
12 Mar 202432.8833.3632.5132.5431.99671,000
11 Mar 202433.0533.4132.5732.8932.34610,300
08 Mar 202433.5933.8732.7233.0932.53772,000
07 Mar 202432.4133.9032.4133.6533.09695,800
06 Mar 202432.4332.6431.7232.2031.66847,700
05 Mar 202432.0732.6631.8232.1531.61789,900
04 Mar 202432.8633.4232.1132.1231.58875,400
01 Mar 202432.9933.4332.4432.7732.221,044,600
01 Mar 20240.5 Dividend
29 Feb 202432.0933.2431.9733.1832.131,253,300
28 Feb 202433.1133.2332.0132.0731.061,277,100
27 Feb 202433.5834.0433.3833.5732.51888,300
26 Feb 202433.2034.1833.0833.5632.501,230,300
23 Feb 202432.4033.5232.0633.4332.371,346,200
22 Feb 202433.4033.4632.1532.4731.441,899,900
21 Feb 202434.3734.9232.7933.4432.381,721,600
20 Feb 202435.0135.0133.9434.4733.381,570,100
16 Feb 202435.7335.7634.9935.0533.941,007,600
15 Feb 202435.2536.1035.1335.6734.54939,700
14 Feb 202435.5135.7434.5035.2534.14959,700
13 Feb 202435.0835.4534.5535.0833.97751,100
12 Feb 202435.3035.8535.2635.4634.34615,500
09 Feb 202435.0535.5234.8135.2634.15555,000
08 Feb 202434.5935.4434.4335.0233.91678,600
07 Feb 202433.5934.6833.3734.4733.38668,900
06 Feb 202434.0234.6233.4833.5032.44785,400
05 Feb 202433.1434.1432.6633.9632.89622,400
02 Feb 202433.7834.3833.1533.5332.47791,000
01 Feb 202433.9734.5332.9133.8032.731,147,100
31 Jan 202434.5034.8533.7233.7332.661,299,100
30 Jan 202432.1334.5031.9934.4933.401,142,700
29 Jan 202432.3532.6332.0732.5431.51744,800
26 Jan 202431.2132.4530.9132.4331.41858,900
25 Jan 202431.0631.4130.6031.1030.12665,900
24 Jan 202430.6030.7830.3630.6829.71697,700
23 Jan 202430.3430.7630.2130.4029.44648,100
22 Jan 202430.0030.5329.8230.3129.35665,000
19 Jan 202429.8130.0229.3730.0029.05570,300
18 Jan 202429.4429.7328.7829.7128.77753,700
17 Jan 202429.8530.0029.3429.3628.43782,100
16 Jan 202430.7731.0530.1130.1329.18812,800
12 Jan 202430.8931.0130.4830.8429.87445,400
11 Jan 202430.3430.7130.1430.3129.35782,200
10 Jan 202431.5831.5830.0130.1529.201,082,900
09 Jan 202431.6131.9631.0931.4730.481,378,900
08 Jan 202430.6131.7030.4431.6630.661,129,300
05 Jan 202431.3431.3930.9231.1930.20827,600
04 Jan 202431.2431.9230.9031.1430.161,118,700
03 Jan 202430.9131.5630.7531.0730.09880,800
02 Jan 202430.5331.2030.3531.1530.17836,600
29 Dec 202330.6930.7830.2630.3029.34532,300
28 Dec 202330.9731.1130.5230.5429.57573,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...