Singapore markets closed

CVR Energy, Inc. (CVI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.36-1.14 (-3.21%)
At close: 04:00PM EST
34.69 +0.33 (+0.96%)
After hours: 06:44PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202335.4735.7334.0034.3634.36539,800
26 Jan 202334.6235.5533.9035.5035.50460,200
25 Jan 202334.4934.7533.6334.0934.09502,300
24 Jan 202333.8234.7732.8834.6434.64839,000
23 Jan 202333.0034.2632.6933.5333.53836,300
20 Jan 202333.0333.1432.2132.7232.72977,200
19 Jan 202332.5333.2132.1832.9032.90666,300
18 Jan 202332.7833.9032.5232.8432.84598,500
17 Jan 202332.1633.0532.1632.6032.60555,600
13 Jan 202331.5432.0131.0531.9231.92424,300
12 Jan 202331.5032.0531.1931.5931.59665,500
11 Jan 202331.5131.8830.7931.2831.28522,900
10 Jan 202331.6832.1230.6931.2431.24368,500
09 Jan 202332.3032.6131.2031.4231.42551,500
06 Jan 202331.5832.9931.4531.8731.87803,400
05 Jan 202330.2031.9830.2031.3531.35992,400
04 Jan 202329.2930.2828.9029.9929.99757,600
03 Jan 202331.0131.4629.1429.3029.30909,800
30 Dec 202231.0231.7830.9831.3431.34870,800
29 Dec 202230.1831.5530.0131.2531.25631,700
28 Dec 202231.1931.3329.9630.1630.16637,300
27 Dec 202231.9932.0031.1231.4631.46664,000
23 Dec 202230.2831.7030.2031.7031.70705,800
22 Dec 202231.0831.1729.3330.0330.03585,500
21 Dec 202232.5832.5831.1731.1931.19768,100
20 Dec 202230.0931.9630.0931.6731.67962,000
19 Dec 202229.9430.3429.6130.0330.03661,800
16 Dec 202229.3429.8328.9029.6529.65863,900
15 Dec 202229.5330.5729.4530.1930.19727,800
14 Dec 202230.1030.8029.5629.7829.78602,600
13 Dec 202231.2131.3229.7530.0230.021,412,600
12 Dec 202228.6530.4728.5730.3530.351,271,500
09 Dec 202229.7030.0428.8828.9728.97823,500
08 Dec 202231.3431.5429.4229.6429.641,281,000
07 Dec 202232.3932.4430.7631.0331.03808,900
06 Dec 202232.9633.5031.9232.3832.38678,100
05 Dec 202234.9735.3432.9133.2333.23813,500
02 Dec 202236.9037.3634.4734.5434.54868,000
01 Dec 202237.1137.9236.7637.1437.14655,700
30 Nov 202238.4738.4736.2536.8536.851,562,400
29 Nov 202239.5139.9237.8437.9537.95589,300
28 Nov 202239.2440.1238.1538.9738.97568,500
25 Nov 202240.0341.0139.9140.1040.10279,700
23 Nov 202240.0940.4939.5039.9139.91357,300
22 Nov 202240.2241.1839.8640.8640.86843,000
21 Nov 202239.2439.2437.3638.9638.96790,100
18 Nov 202239.2740.2137.9340.1640.16987,100
17 Nov 202239.2040.2538.9140.1540.15391,900
16 Nov 202240.2640.7639.3939.9539.95488,900
15 Nov 202240.1341.0439.3040.8640.86595,100
14 Nov 202238.8641.2638.8639.6739.671,107,800
11 Nov 202238.5640.3638.1738.8838.881,459,200
10 Nov 202237.4837.8035.9436.6536.651,025,500
10 Nov 20221.4 Dividend
09 Nov 202238.8038.8837.3837.8136.411,052,400
08 Nov 202239.7039.8138.2939.4638.00732,500
07 Nov 202239.8040.9339.4540.3038.81771,900
04 Nov 202239.4639.8938.2539.1937.74671,200
03 Nov 202237.3539.2136.5938.3936.97578,300
02 Nov 202238.0038.5036.2237.3335.95887,200
01 Nov 202238.6138.9936.0938.0036.591,364,200
31 Oct 202239.1740.3138.6739.0637.61700,100
28 Oct 202240.0840.8938.5239.7838.31695,700
27 Oct 202240.7442.2139.8739.9838.50778,300
26 Oct 202240.5140.9539.7040.2838.79521,100
25 Oct 202240.0040.4138.3140.2238.73640,600
24 Oct 202240.8041.2539.4740.1138.62605,900
21 Oct 202239.0241.3138.2740.9339.41838,200
20 Oct 202238.7939.8438.0738.6237.19760,200
19 Oct 202236.1038.4636.0038.0736.66846,500
18 Oct 202235.7236.8834.9435.8534.52700,500
17 Oct 202234.6335.9334.5335.3534.04655,400
14 Oct 202234.7335.2133.5433.6132.37620,100
13 Oct 202233.6935.7533.2635.0033.70783,900
12 Oct 202231.9933.9631.0333.7432.49811,700
11 Oct 202232.2432.6831.3832.0630.87746,600
10 Oct 202234.0034.1232.4533.0331.81500,400
07 Oct 202234.2935.0533.5433.9332.67885,600
06 Oct 202232.8734.0032.4133.9832.72494,100
05 Oct 202232.7233.6431.8033.1431.91772,900
04 Oct 202231.0033.0530.7633.0131.79774,100
03 Oct 202230.3630.5829.3130.1729.051,000,900
30 Sept 202228.5529.8728.2828.9827.91713,700
29 Sept 202229.6329.6828.2328.7827.71661,600
28 Sept 202228.4130.1127.8329.9428.83996,400
27 Sept 202226.2628.2525.9927.9926.951,145,600
26 Sept 202226.3127.3025.4825.5624.611,107,200
23 Sept 202227.5427.9826.0226.4825.501,227,900
22 Sept 202229.0730.4529.0029.1228.041,048,500
21 Sept 202229.6129.7428.3528.5227.46569,800
20 Sept 202227.9329.1827.8128.7427.68791,700
19 Sept 202227.3228.8927.2128.4827.43776,700
16 Sept 202229.2629.3828.0328.5027.442,734,200
15 Sept 202231.7532.3029.1029.6328.531,552,700
14 Sept 202232.6434.1732.2832.7431.53637,500
13 Sept 202232.5033.8232.2832.4331.23593,400
12 Sept 202234.4534.6632.8533.1731.94603,100
09 Sept 202233.5733.9733.2833.7732.52524,100
08 Sept 202233.3733.5932.3732.6631.45360,800
07 Sept 202232.7433.4431.8933.1131.88476,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...