Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CVR Energy Inc | CVI | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.26 | 0.88% | 29.75 | 09:11:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.89 | 29.65 | 30.12 | 29.49 |
CVI Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.10 | 33.51 | 28.78 | 30.14 | 1,509,819 | -3.35 | -10.12% |
| 1 Month | 37.39 | 37.6599 | 28.78 | 32.48 | 891,115 | -7.64 | -20.43% |
| 3 Months | 35.30 | 38.07 | 28.78 | 33.89 | 961,074 | -5.55 | -15.72% |
| 6 Months | 33.07 | 38.07 | 28.78 | 32.73 | 911,446 | -3.32 | -10.04% |
| 1 Year | 24.74 | 39.36 | 22.60 | 31.87 | 980,199 | 5.01 | 20.25% |
| 3 Years | 23.44 | 43.61 | 11.22 | 28.24 | 887,269 | 6.31 | 26.92% |
| 5 Years | 44.49 | 55.5228 | 9.81 | 27.55 | 803,516 | -14.74 | -33.13% |
CVI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 29.49 | 0.06 | 0.20% | 29.61 | 29.895 | 28.78 | 1,374,036 |
| May 02 2024 | 29.43 | 0.06 | 0.20% | 29.51 | 29.83 | 29.00 | 1,332,875 |
| May 01 2024 | 29.37 | -1.01 | -3.32% | 30.25 | 30.95 | 28.95 | 1,866,802 |
| Apr 30 2024 | 30.38 | -2.74 | -8.27% | 33.51 | 33.51 | 30.32 | 2,048,354 |
| Apr 29 2024 | 33.12 | -0.10 | -0.30% | 33.10 | 33.345 | 32.70 | 927,030 |
| Apr 26 2024 | 33.22 | -0.16 | -0.48% | 33.06 | 33.395 | 32.80 | 727,438 |
| Apr 25 2024 | 33.38 | -0.19 | -0.57% | 33.24 | 33.47 | 32.64 | 489,006 |
| Apr 24 2024 | 33.57 | -0.12 | -0.36% | 33.51 | 33.63 | 32.99 | 579,670 |
| Apr 23 2024 | 33.69 | 0.59 | 1.78% | 32.97 | 34.0799 | 32.70 | 764,223 |
| Apr 22 2024 | 33.10 | 0.28 | 0.85% | 32.71 | 33.61 | 32.45 | 594,989 |
| Apr 19 2024 | 32.82 | 0.27 | 0.83% | 32.50 | 33.01 | 32.3985 | 682,379 |
| Apr 18 2024 | 32.55 | -0.86 | -2.57% | 33.51 | 33.52 | 32.515 | 615,354 |
| Apr 17 2024 | 33.41 | -0.52 | -1.53% | 33.99 | 34.18 | 33.34 | 562,152 |
| Apr 16 2024 | 33.93 | -0.58 | -1.68% | 34.42 | 34.51 | 33.54 | 639,727 |
| Apr 15 2024 | 34.51 | -0.63 | -1.79% | 35.23 | 35.3199 | 34.28 | 589,337 |
| Apr 12 2024 | 35.14 | -0.28 | -0.79% | 35.66 | 36.06 | 34.81 | 743,976 |
| Apr 11 2024 | 35.42 | 0.39 | 1.11% | 35.24 | 35.68 | 34.75 | 729,055 |
| Apr 10 2024 | 35.03 | -0.22 | -0.62% | 35.18 | 35.54 | 34.48 | 887,733 |
| Apr 09 2024 | 35.25 | -1.07 | -2.95% | 36.47 | 36.76 | 35.05 | 904,996 |
| Apr 08 2024 | 36.32 | -1.25 | -3.33% | 37.39 | 37.6599 | 36.31 | 763,166 |
