CVI - CVR ENERGY INC
19.65
0.230 1.170%
Share volume: 4,811
Last Updated: Wed 05 Feb 2025 04:30:01 PM CET
Petroleum Refineries:
-2.75%
PREVIOUS CLOSE
CHG
CHG%
$19.42
0.23
1.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $18.77 | $18.77 | $19.77 | $19.77 | $18.72 | $18.72 | $19.66 | $19.66 | 652,644 | $652,644.00 |
| 02/03/2025 | $18.68 | $18.68 | $19.22 | $19.22 | $18.34 | $18.34 | $18.92 | $18.92 | 646,421 | $646,421.00 |
| 01/31/2025 | $18.90 | $18.90 | $19.42 | $19.42 | $18.51 | $18.51 | $18.95 | $18.95 | 731,052 | $731,052.00 |
| 01/30/2025 | $19.98 | $19.98 | $20.02 | $20.02 | $18.75 | $18.75 | $19.07 | $19.07 | 916,917 | $916,917.00 |
| 01/29/2025 | $19.32 | $19.32 | $19.81 | $19.81 | $19.16 | $19.16 | $19.67 | $19.67 | 887,131 | $887,131.00 |
| 01/28/2025 | $20.15 | $20.15 | $20.33 | $20.33 | $19.26 | $19.26 | $19.44 | $19.44 | 778,098 | $778,098.00 |
| 01/27/2025 | $20.84 | $20.84 | $21.00 | $21.00 | $20.13 | $20.13 | $20.22 | $20.22 | 707,840 | $707,840.00 |
| 01/24/2025 | $21.25 | $21.25 | $21.26 | $21.26 | $20.67 | $20.67 | $20.69 | $20.69 | 476,323 | $476,323.00 |
| 01/23/2025 | $20.47 | $20.47 | $21.30 | $21.30 | $20.44 | $20.44 | $21.28 | $21.28 | 665,946 | $665,946.00 |
| 01/22/2025 | $21.02 | $21.02 | $21.11 | $21.11 | $20.31 | $20.31 | $20.41 | $20.41 | 914,527 | $914,527.00 |