CVI - CVR ENERGY INC
Close
18.22
0.170 0.933%
Share volume: 32,603
Last Updated: Thu 26 Dec 2024 08:30:01 PM CET
Petroleum Refineries:
-3.00%
PREVIOUS CLOSE
CHG
CHG%
$18.05
0.17
0.94%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $18.05 | $18.05 | $18.28 | $18.28 | $17.83 | $17.83 | $18.16 | $18.16 | 817,925 | $817,925.00 |
| 12/23/2024 | $18.08 | $18.08 | $18.23 | $18.23 | $17.48 | $17.48 | $18.08 | $18.08 | 1,868,321 | $1,868,321.00 |
| 12/20/2024 | $17.76 | $17.76 | $18.37 | $18.37 | $17.75 | $17.75 | $18.01 | $18.01 | 10,423,319 | $10,039,580.00 |
| 12/19/2024 | $18.14 | $18.14 | $18.34 | $18.34 | $17.68 | $17.68 | $17.95 | $17.95 | 1,970,681 | $1,970,681.00 |
| 12/18/2024 | $18.47 | $18.47 | $18.47 | $18.47 | $17.76 | $17.76 | $17.92 | $17.92 | 1,627,237 | $1,627,237.00 |
| 12/17/2024 | $18.40 | $18.40 | $18.75 | $18.75 | $18.00 | $18.00 | $18.50 | $18.50 | 1,672,603 | $1,672,603.00 |
| 12/16/2024 | $18.54 | $18.54 | $18.75 | $18.75 | $18.12 | $18.12 | $18.53 | $18.53 | 1,866,085 | $1,866,085.00 |
| 12/13/2024 | $18.76 | $18.76 | $19.10 | $19.10 | $18.35 | $18.35 | $18.91 | $18.91 | 1,166,026 | $1,166,026.00 |