Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
22,999.41
-170.89(-0.74%)
CMC Crypto 200
526.66
+9.65(+1.87%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	35.47	35.73	34.00	34.36	34.36	539,800
26 Jan 2023	34.62	35.55	33.90	35.50	35.50	460,200
25 Jan 2023	34.49	34.75	33.63	34.09	34.09	502,300
24 Jan 2023	33.82	34.77	32.88	34.64	34.64	839,000
23 Jan 2023	33.00	34.26	32.69	33.53	33.53	836,300
20 Jan 2023	33.03	33.14	32.21	32.72	32.72	977,200
19 Jan 2023	32.53	33.21	32.18	32.90	32.90	666,300
18 Jan 2023	32.78	33.90	32.52	32.84	32.84	598,500
17 Jan 2023	32.16	33.05	32.16	32.60	32.60	555,600
13 Jan 2023	31.54	32.01	31.05	31.92	31.92	424,300
12 Jan 2023	31.50	32.05	31.19	31.59	31.59	665,500
11 Jan 2023	31.51	31.88	30.79	31.28	31.28	522,900
10 Jan 2023	31.68	32.12	30.69	31.24	31.24	368,500
09 Jan 2023	32.30	32.61	31.20	31.42	31.42	551,500
06 Jan 2023	31.58	32.99	31.45	31.87	31.87	803,400
05 Jan 2023	30.20	31.98	30.20	31.35	31.35	992,400
04 Jan 2023	29.29	30.28	28.90	29.99	29.99	757,600
03 Jan 2023	31.01	31.46	29.14	29.30	29.30	909,800
30 Dec 2022	31.02	31.78	30.98	31.34	31.34	870,800
29 Dec 2022	30.18	31.55	30.01	31.25	31.25	631,700
28 Dec 2022	31.19	31.33	29.96	30.16	30.16	637,300
27 Dec 2022	31.99	32.00	31.12	31.46	31.46	664,000
23 Dec 2022	30.28	31.70	30.20	31.70	31.70	705,800
22 Dec 2022	31.08	31.17	29.33	30.03	30.03	585,500
21 Dec 2022	32.58	32.58	31.17	31.19	31.19	768,100
20 Dec 2022	30.09	31.96	30.09	31.67	31.67	962,000
19 Dec 2022	29.94	30.34	29.61	30.03	30.03	661,800
16 Dec 2022	29.34	29.83	28.90	29.65	29.65	863,900
15 Dec 2022	29.53	30.57	29.45	30.19	30.19	727,800
14 Dec 2022	30.10	30.80	29.56	29.78	29.78	602,600
13 Dec 2022	31.21	31.32	29.75	30.02	30.02	1,412,600
12 Dec 2022	28.65	30.47	28.57	30.35	30.35	1,271,500
09 Dec 2022	29.70	30.04	28.88	28.97	28.97	823,500
08 Dec 2022	31.34	31.54	29.42	29.64	29.64	1,281,000
07 Dec 2022	32.39	32.44	30.76	31.03	31.03	808,900
06 Dec 2022	32.96	33.50	31.92	32.38	32.38	678,100
05 Dec 2022	34.97	35.34	32.91	33.23	33.23	813,500
02 Dec 2022	36.90	37.36	34.47	34.54	34.54	868,000
01 Dec 2022	37.11	37.92	36.76	37.14	37.14	655,700
30 Nov 2022	38.47	38.47	36.25	36.85	36.85	1,562,400
29 Nov 2022	39.51	39.92	37.84	37.95	37.95	589,300
28 Nov 2022	39.24	40.12	38.15	38.97	38.97	568,500
25 Nov 2022	40.03	41.01	39.91	40.10	40.10	279,700
23 Nov 2022	40.09	40.49	39.50	39.91	39.91	357,300
22 Nov 2022	40.22	41.18	39.86	40.86	40.86	843,000
21 Nov 2022	39.24	39.24	37.36	38.96	38.96	790,100
18 Nov 2022	39.27	40.21	37.93	40.16	40.16	987,100
17 Nov 2022	39.20	40.25	38.91	40.15	40.15	391,900
16 Nov 2022	40.26	40.76	39.39	39.95	39.95	488,900
15 Nov 2022	40.13	41.04	39.30	40.86	40.86	595,100
14 Nov 2022	38.86	41.26	38.86	39.67	39.67	1,107,800
11 Nov 2022	38.56	40.36	38.17	38.88	38.88	1,459,200
10 Nov 2022	37.48	37.80	35.94	36.65	36.65	1,025,500
10 Nov 2022	1.4 Dividend
09 Nov 2022	38.80	38.88	37.38	37.81	36.41	1,052,400
08 Nov 2022	39.70	39.81	38.29	39.46	38.00	732,500
07 Nov 2022	39.80	40.93	39.45	40.30	38.81	771,900
04 Nov 2022	39.46	39.89	38.25	39.19	37.74	671,200
03 Nov 2022	37.35	39.21	36.59	38.39	36.97	578,300
02 Nov 2022	38.00	38.50	36.22	37.33	35.95	887,200
01 Nov 2022	38.61	38.99	36.09	38.00	36.59	1,364,200
31 Oct 2022	39.17	40.31	38.67	39.06	37.61	700,100
28 Oct 2022	40.08	40.89	38.52	39.78	38.31	695,700
27 Oct 2022	40.74	42.21	39.87	39.98	38.50	778,300
26 Oct 2022	40.51	40.95	39.70	40.28	38.79	521,100
25 Oct 2022	40.00	40.41	38.31	40.22	38.73	640,600
24 Oct 2022	40.80	41.25	39.47	40.11	38.62	605,900
21 Oct 2022	39.02	41.31	38.27	40.93	39.41	838,200
20 Oct 2022	38.79	39.84	38.07	38.62	37.19	760,200
19 Oct 2022	36.10	38.46	36.00	38.07	36.66	846,500
18 Oct 2022	35.72	36.88	34.94	35.85	34.52	700,500
17 Oct 2022	34.63	35.93	34.53	35.35	34.04	655,400
14 Oct 2022	34.73	35.21	33.54	33.61	32.37	620,100
13 Oct 2022	33.69	35.75	33.26	35.00	33.70	783,900
12 Oct 2022	31.99	33.96	31.03	33.74	32.49	811,700
11 Oct 2022	32.24	32.68	31.38	32.06	30.87	746,600
10 Oct 2022	34.00	34.12	32.45	33.03	31.81	500,400
07 Oct 2022	34.29	35.05	33.54	33.93	32.67	885,600
06 Oct 2022	32.87	34.00	32.41	33.98	32.72	494,100
05 Oct 2022	32.72	33.64	31.80	33.14	31.91	772,900
04 Oct 2022	31.00	33.05	30.76	33.01	31.79	774,100
03 Oct 2022	30.36	30.58	29.31	30.17	29.05	1,000,900
30 Sept 2022	28.55	29.87	28.28	28.98	27.91	713,700
29 Sept 2022	29.63	29.68	28.23	28.78	27.71	661,600
28 Sept 2022	28.41	30.11	27.83	29.94	28.83	996,400
27 Sept 2022	26.26	28.25	25.99	27.99	26.95	1,145,600
26 Sept 2022	26.31	27.30	25.48	25.56	24.61	1,107,200
23 Sept 2022	27.54	27.98	26.02	26.48	25.50	1,227,900
22 Sept 2022	29.07	30.45	29.00	29.12	28.04	1,048,500
21 Sept 2022	29.61	29.74	28.35	28.52	27.46	569,800
20 Sept 2022	27.93	29.18	27.81	28.74	27.68	791,700
19 Sept 2022	27.32	28.89	27.21	28.48	27.43	776,700
16 Sept 2022	29.26	29.38	28.03	28.50	27.44	2,734,200
15 Sept 2022	31.75	32.30	29.10	29.63	28.53	1,552,700
14 Sept 2022	32.64	34.17	32.28	32.74	31.53	637,500
13 Sept 2022	32.50	33.82	32.28	32.43	31.23	593,400
12 Sept 2022	34.45	34.66	32.85	33.17	31.94	603,100
09 Sept 2022	33.57	33.97	33.28	33.77	32.52	524,100
08 Sept 2022	33.37	33.59	32.37	32.66	31.45	360,800
07 Sept 2022	32.74	33.44	31.89	33.11	31.88	476,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD22,999.41-170.89(-0.74%)

CMC Crypto 200526.66+9.65(+1.87%)

CVR Energy, Inc. (CVI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
22,999.41
-170.89(-0.74%)

CMC Crypto 200
526.66
+9.65(+1.87%)