Singapore markets closed

CVR Energy, Inc. (CVI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.40+0.82 (+3.09%)
At close: 04:00PM EDT
27.95 +0.55 (+2.01%)
After hours: 07:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202426.6527.6926.3727.4027.401,939,500
25 Jul 202425.4526.9725.2826.5826.581,526,100
24 Jul 202424.9325.4124.7025.3825.381,007,600
23 Jul 202424.7625.0524.5324.8524.85789,200
22 Jul 202424.7225.0924.1024.8624.861,140,400
19 Jul 202424.6524.8124.2724.6824.68934,100
18 Jul 202425.1525.2924.5224.7624.76977,800
17 Jul 202425.2526.1825.1125.2825.281,109,600
16 Jul 202424.7225.2624.4225.2525.251,283,100
15 Jul 202424.7124.9524.5024.8124.811,147,300
12 Jul 202424.9324.9324.3424.6124.61744,900
11 Jul 202424.2524.7223.9324.6624.66949,100
10 Jul 202424.4524.5723.9324.1524.151,298,100
09 Jul 202425.0025.1924.4824.5224.52892,100
08 Jul 202425.4025.8025.1825.2025.20850,200
05 Jul 202426.4726.4725.4225.4325.43761,500
03 Jul 202426.1826.6725.9926.5826.58503,200
02 Jul 202426.4726.9926.2026.2126.21882,900
01 Jul 202426.7826.9426.2726.3526.351,164,400
28 Jun 202426.9326.9926.4126.7726.771,623,100
27 Jun 202426.9327.1326.4926.6526.65546,800
26 Jun 202426.7826.8926.4226.7826.78667,000
25 Jun 202426.6226.7826.2326.7026.70614,400
24 Jun 202426.8627.4226.6526.7126.71993,400
21 Jun 202427.0527.1226.4626.8326.833,657,900
20 Jun 202426.9327.7126.7726.9526.951,019,000
18 Jun 202427.1327.4226.6326.8926.89904,100
17 Jun 202426.6127.0826.2627.0527.05936,400
14 Jun 202427.0327.1726.6226.6726.67614,100
13 Jun 202427.0327.3426.7327.2127.21568,300
12 Jun 202427.8528.0026.7726.8726.871,290,800
11 Jun 202426.8627.5626.5827.5027.501,063,600
10 Jun 202426.8127.2426.6427.0527.05835,000
07 Jun 202426.6127.2026.1626.9826.98933,200
06 Jun 202426.6326.8626.3326.7826.78832,000
05 Jun 202427.2227.2226.5126.6526.65836,100
04 Jun 202426.8327.3326.5127.0627.061,015,000
03 Jun 202427.8127.8326.9727.1227.121,205,500
31 May 202427.6527.9627.5327.8627.862,057,100
30 May 202428.2228.6127.4327.4727.471,134,800
29 May 202429.5129.5628.3128.3428.34905,100
28 May 202429.8930.1729.5629.6629.66909,200
24 May 202429.9930.2829.6829.7829.78619,400
23 May 202429.9630.1529.5929.7129.71816,200
22 May 202429.7130.4429.4029.7329.73804,000
21 May 202429.3429.9329.3429.8929.89632,300
20 May 202429.6029.8029.2629.4729.47782,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...