NYSE:CVI
CVR Energy Stock Price (Quote)
$29.49
+0.0600 (+0.204%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.78 | $38.07 | Friday, 3rd May 2024 CVI stock ended at $29.49. This is 0.204% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.87% from a day low at $28.78 to a day high of $29.90. |
| 90 days | $28.78 | $38.07 | |
| 52 weeks | $22.60 | $39.28 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $29.61 | $29.90 | $28.78 | $29.49 | 1 358 160 |
| May 02, 2024 | $29.51 | $29.83 | $29.00 | $29.43 | 1 147 782 |
| May 01, 2024 | $30.25 | $30.95 | $28.95 | $29.37 | 1 423 664 |
| Apr 30, 2024 | $33.51 | $33.51 | $30.32 | $30.38 | 1 799 852 |
| Apr 29, 2024 | $33.10 | $33.35 | $32.70 | $33.12 | 866 944 |
| Apr 26, 2024 | $33.06 | $33.40 | $32.80 | $33.22 | 703 770 |
| Apr 25, 2024 | $33.24 | $33.47 | $32.64 | $33.38 | 476 682 |
| Apr 24, 2024 | $33.51 | $33.63 | $32.99 | $33.57 | 569 632 |
| Apr 23, 2024 | $32.97 | $34.08 | $32.70 | $33.69 | 770 114 |
| Apr 22, 2024 | $32.71 | $33.61 | $32.45 | $33.10 | 589 287 |
| Apr 19, 2024 | $32.50 | $33.01 | $32.40 | $32.82 | 531 483 |
| Apr 18, 2024 | $33.51 | $33.52 | $32.52 | $32.55 | 596 598 |
| Apr 17, 2024 | $33.99 | $34.18 | $33.34 | $33.41 | 532 191 |
| Apr 16, 2024 | $34.42 | $34.51 | $33.54 | $33.93 | 621 779 |
| Apr 15, 2024 | $35.23 | $35.32 | $34.28 | $34.51 | 486 081 |
| Apr 12, 2024 | $35.66 | $36.06 | $34.81 | $35.14 | 721 954 |
| Apr 11, 2024 | $35.24 | $35.68 | $34.75 | $35.42 | 707 590 |
| Apr 10, 2024 | $35.18 | $35.54 | $34.48 | $35.03 | 852 427 |
| Apr 09, 2024 | $36.47 | $36.57 | $35.05 | $35.25 | 803 988 |
| Apr 08, 2024 | $37.39 | $37.66 | $36.31 | $36.32 | 687 899 |
| Apr 05, 2024 | $37.82 | $37.99 | $37.19 | $37.57 | 550 374 |
| Apr 04, 2024 | $37.60 | $37.77 | $37.03 | $37.28 | 400 843 |
| Apr 03, 2024 | $36.68 | $38.07 | $36.35 | $37.62 | 777 437 |
| Apr 02, 2024 | $36.95 | $37.60 | $35.90 | $36.36 | 1 196 865 |
| Apr 01, 2024 | $36.00 | $36.96 | $35.22 | $36.72 | 1 002 766 |
