14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $28.05 $34.18 Friday, 17th May 2024 CVI stock ended at $29.60. This is 1.23% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.77% from a day low at $29.30 to a day high of $29.82.
90 days $28.05 $38.07
52 weeks $22.60 $39.28

Historical CVR Energy Inc prices

Date Open High Low Close Volume
Jun 27, 2023 $27.83 $28.46 $27.31 $28.32 1 027 366
Jun 26, 2023 $27.40 $27.86 $27.10 $27.76 809 295
Jun 23, 2023 $26.68 $27.49 $26.67 $27.27 1 066 739
Jun 22, 2023 $26.92 $27.40 $26.27 $27.24 819 710
Jun 21, 2023 $26.58 $27.74 $26.45 $27.41 761 354
Jun 20, 2023 $27.46 $27.70 $26.28 $26.92 1 012 472
Jun 16, 2023 $27.90 $28.09 $27.43 $27.71 4 217 565
Jun 15, 2023 $27.15 $27.97 $27.20 $27.78 759 627
Jun 14, 2023 $28.00 $28.42 $26.83 $27.15 807 370
Jun 13, 2023 $27.75 $28.78 $27.71 $27.75 1 097 380
Jun 12, 2023 $27.11 $27.68 $27.01 $27.35 746 593
Jun 09, 2023 $27.35 $27.68 $27.00 $27.55 541 462
Jun 08, 2023 $27.73 $27.88 $26.78 $27.53 846 759
Jun 07, 2023 $25.91 $27.74 $25.83 $27.66 1 316 779
Jun 06, 2023 $24.73 $25.86 $24.70 $25.83 855 256
Jun 05, 2023 $25.65 $25.31 $24.78 $25.02 1 078 609
Jun 02, 2023 $24.31 $25.41 $24.16 $25.39 1 386 930
Jun 01, 2023 $23.56 $24.04 $23.28 $23.69 1 105 630
May 31, 2023 $22.89 $23.54 $22.85 $23.41 1 313 885
May 30, 2023 $23.40 $23.56 $22.91 $23.47 785 554
May 26, 2023 $23.86 $23.99 $23.44 $23.94 996 291
May 25, 2023 $24.34 $24.35 $22.60 $23.57 2 918 600
May 24, 2023 $24.71 $25.28 $24.34 $24.83 1 077 834
May 23, 2023 $25.73 $25.81 $24.43 $24.46 1 886 925
May 22, 2023 $24.96 $25.78 $24.96 $25.42 711 571

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVI stock historical prices to predict future price movements?
Trend Analysis: Examine the CVI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About CVR Energy Inc

CVR Energy CVR Energy, Inc., together with its subsidiaries, engages in the petroleum refining and nitrogen fertilizer manufacturing activities in the United States. It operates in two segments, Petroleum and Nitrogen Fertilizer. The Petroleum segment refines and markets gasoline, diesel fuel, and other refined products. It also owns and operates a coking medium-sour crude oil refinery in southeast Kansas; and a crude oil refinery in Wynnewood, Oklahoma, as... CVI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT