Singapore markets close in 4 hours 20 minutes

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.44-1.03 (-2.99%)
At close: 04:00PM EST
33.49 +0.05 (+0.15%)
After hours: 06:47PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202434.3734.9232.7933.4433.441,721,600
20 Feb 202435.0135.0133.9434.4734.471,570,100
16 Feb 202435.7335.7634.9935.0535.051,007,600
15 Feb 202435.2536.1035.1335.6735.67939,700
14 Feb 202435.5135.7434.5035.2535.25959,700
13 Feb 202435.0835.4534.5535.0835.08751,100
12 Feb 202435.3035.8535.2635.4635.46615,500
09 Feb 202435.0535.5234.8135.2635.26555,000
08 Feb 202434.5935.4434.4335.0235.02678,600
07 Feb 202433.5934.6833.3734.4734.47668,900
06 Feb 202434.0234.6233.4833.5033.50785,400
05 Feb 202433.1434.1432.6633.9633.96622,400
02 Feb 202433.7834.3833.1533.5333.53791,000
01 Feb 202433.9734.5332.9133.8033.801,147,100
31 Jan 202434.5034.8533.7233.7333.731,299,100
30 Jan 202432.1334.5031.9934.4934.491,142,700
29 Jan 202432.3532.6332.0732.5432.54744,800
26 Jan 202431.2132.4530.9132.4332.43858,900
25 Jan 202431.0631.4130.6031.1031.10665,900
24 Jan 202430.6030.7830.3630.6830.68697,700
23 Jan 202430.3430.7630.2130.4030.40648,100
22 Jan 202430.0030.5329.8230.3130.31665,000
19 Jan 202429.8130.0229.3730.0030.00570,300
18 Jan 202429.4429.7328.7829.7129.71753,700
17 Jan 202429.8530.0029.3429.3629.36782,100
16 Jan 202430.7731.0530.1130.1330.13812,800
12 Jan 202430.8931.0130.4830.8430.84445,400
11 Jan 202430.3430.7130.1430.3130.31782,200
10 Jan 202431.5831.5830.0130.1530.151,082,900
09 Jan 202431.6131.9631.0931.4731.471,378,900
08 Jan 202430.6131.7030.4431.6631.661,129,300
05 Jan 202431.3431.3930.9231.1931.19827,600
04 Jan 202431.2431.9230.9031.1431.141,118,700
03 Jan 202430.9131.5630.7531.0731.07880,800
02 Jan 202430.5331.2030.3531.1531.15836,600
29 Dec 202330.6930.7830.2630.3030.30532,300
28 Dec 202330.9731.1130.5230.5430.54573,300
27 Dec 202331.6431.6831.1131.1231.12500,700
26 Dec 202331.8432.0531.5031.6031.60539,100
22 Dec 202331.7831.9731.3631.4031.40776,600
21 Dec 202331.7031.8831.0731.3631.36822,200
20 Dec 202331.7932.2931.4431.6531.651,116,800
19 Dec 202331.6932.1731.3831.7031.701,078,700
18 Dec 202332.0932.3431.4531.5531.55998,500
15 Dec 202331.9032.2031.1331.4531.453,985,600
14 Dec 202331.2032.1531.1532.1132.111,040,800
13 Dec 202329.5530.6429.2830.5230.521,496,600
12 Dec 202329.9330.0229.2229.5729.57823,400
11 Dec 202330.2830.6330.0930.2730.27747,300
08 Dec 202330.5530.7930.0130.0930.09741,600
07 Dec 202330.3930.7830.1230.2430.24566,900
06 Dec 202331.0331.3030.1330.1730.17908,400
05 Dec 202332.2632.5031.2931.3131.31747,700
04 Dec 202332.0532.5231.7432.2032.20547,600
01 Dec 202331.7232.7031.7232.3132.31672,300
30 Nov 202331.9232.6431.5631.7731.77835,600
29 Nov 202332.6032.8331.6331.7331.73580,400
28 Nov 202332.4932.6532.1332.2832.28400,400
27 Nov 202331.6932.4231.4432.3632.36732,100
24 Nov 202332.0532.4931.9431.9431.94195,300
22 Nov 202331.0032.0030.7531.9231.92500,400
21 Nov 202331.5931.8630.9531.6131.61504,300
20 Nov 202331.5632.0831.5631.8431.84662,600
17 Nov 202331.4032.0831.2831.3731.37574,300
16 Nov 202331.7832.1430.5731.0431.04974,600
15 Nov 202331.9632.9231.8032.2132.211,145,400
14 Nov 202330.7632.0530.6432.0432.041,125,600
13 Nov 202330.2830.8730.0630.5430.54754,700
10 Nov 202329.6430.3129.4130.2630.26995,800
10 Nov 20232 Dividend
09 Nov 202331.6031.9030.9631.2029.201,304,100
08 Nov 202331.7032.1231.3531.3729.361,018,000
07 Nov 202332.0332.4031.1331.7029.671,197,100
06 Nov 202333.0733.1332.3032.5830.491,216,800
03 Nov 202333.5833.6331.8732.6430.551,046,300
02 Nov 202333.9334.3233.2733.5331.381,134,500
01 Nov 202332.8533.7232.4933.5331.381,239,300
31 Oct 202331.2632.7830.8232.7530.652,112,400
30 Oct 202331.3431.8831.0631.4329.42990,800
27 Oct 202331.4231.5030.6531.0029.01812,000
26 Oct 202330.9831.7730.3631.4429.42685,100
25 Oct 202331.3731.6231.0531.1529.15525,500
24 Oct 202332.5032.5331.3331.4529.43898,600
23 Oct 202332.3432.7231.7832.3130.24783,300
20 Oct 202332.8133.1132.4632.6530.56744,200
19 Oct 202333.1333.5832.4132.9430.83842,100
18 Oct 202332.3333.3032.1733.2731.14484,900
17 Oct 202331.8032.4431.8032.2930.22528,800
16 Oct 202331.8032.4931.7731.8629.82704,400
13 Oct 202332.0032.0031.0131.3829.37732,800
12 Oct 202332.4132.4131.1031.4829.46623,500
11 Oct 202331.4932.1931.2732.0930.03557,100
10 Oct 202331.1932.0831.0631.8829.84903,200
09 Oct 202331.3231.4930.6031.0529.06959,900
06 Oct 202331.0131.2730.2130.6828.711,084,700
05 Oct 202330.2330.9930.0530.7628.791,243,700
04 Oct 202331.7431.8030.3730.5228.56977,900
03 Oct 202332.9233.0231.5332.3430.271,121,600
02 Oct 202334.0334.0332.9633.4031.26734,900
29 Sept 202335.3935.3933.7034.0331.85959,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...