CVR Energy Inc (CVI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -0.849858356941 | 24.71 | 26.18 | 24.1 | 1080251 | 24.97877383 | CS |
| 4 | -2.36 | -8.78629932986 | 26.86 | 27.42 | 23.93 | 940571 | 25.5246975 | CS |
| 12 | -8.6 | -25.9818731118 | 33.1 | 33.51 | 23.93 | 1052082 | 27.58230019 | CS |
| 26 | -5.5 | -18.3333333333 | 30 | 38.07 | 23.93 | 959694 | 30.89204519 | CS |
| 52 | -9.65 | -28.2576866764 | 34.15 | 39.36 | 23.93 | 968981 | 31.9798338 | CS |
| 156 | 10.53 | 75.3758052971 | 13.97 | 43.61 | 11.22 | 887483 | 28.85786861 | CS |
| 260 | -29.8 | -54.8802946593 | 54.3 | 55.5228 | 9.81 | 823336 | 26.99946087 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 24.68 | -0.08 | -0.32 | 24.45 | 24.81 | 24.27 | 902194 |
| 1721342400 | 24.76 | -0.52 | -2.06 | 25.15 | 25.29 | 24.52 | 977842 |
| 1721256000 | 25.28 | 0.03 | 0.12 | 25.65 | 26.18 | 25.11 | 1091715 |
| 1721169600 | 25.25 | 0.44 | 1.77 | 24.72 | 25.26 | 24.42 | 1283323 |
| 1721083200 | 24.81 | 0.2 | 0.81 | 24.71 | 24.95 | 24.5 | 1146183 |
| 1720824000 | 24.61 | -0.05 | -0.20 | 24.93 | 24.93 | 24.34 | 744883 |
| 1720737600 | 24.66 | 0.51 | 2.11 | 24.25 | 24.72 | 23.99 | 933935 |
| 1720651200 | 24.15 | -0.37 | -1.51 | 24.45 | 24.57 | 23.93 | 1298053 |
| 1720564800 | 24.52 | -0.68 | -2.70 | 25 | 25.19 | 24.48 | 892224 |
| 1720478400 | 25.2 | -0.23 | -0.90 | 25.4 | 25.8 | 25.18 | 848226 |
| 1720219200 | 25.43 | -1.15 | -4.33 | 26.47 | 26.49 | 25.4156 | 760959 |
| 1720040640 | 26.58 | 0.37 | 1.41 | 26.25 | 26.665 | 25.99 | 503160 |
| 1719960000 | 26.21 | -0.14 | -0.53 | 26.47 | 26.99 | 26.2 | 882850 |
| 1719873600 | 26.35 | -0.42 | -1.57 | 26.78 | 26.94 | 26.27 | 1164413 |
| 1719614400 | 26.77 | 0.12 | 0.45 | 26.93 | 26.99 | 26.41 | 1623124 |
| 1719528000 | 26.65 | -0.13 | -0.49 | 26.93 | 27.13 | 26.49 | 546791 |
| 1719441600 | 26.78 | 0.08 | 0.30 | 26.78 | 26.89 | 26.42 | 666890 |
| 1719355200 | 26.7 | -0.01 | -0.04 | 26.65 | 26.775 | 26.23 | 614386 |
| 1719268800 | 26.71 | -0.12 | -0.45 | 26.86 | 27.42 | 26.65 | 989696 |
| 1719009600 | 26.83 | -0.12 | -0.45 | 27.05 | 27.15 | 26.46 | 3657489 |
| 1718923200 | 26.95 | 0.06 | 0.22 | 26.93 | 27.71 | 26.77 | 1019036 |
| 1718750400 | 26.89 | -0.16 | -0.59 | 27.13 | 27.42 | 26.63 | 899992 |
| 1718664000 | 27.05 | 0.38 | 1.42 | 26.7 | 27.08 | 26.26 | 936395 |
| 1718404800 | 26.67 | -0.54 | -1.98 | 27.21 | 27.21 | 26.62 | 614062 |
| 1718318400 | 27.21 | 0.34 | 1.27 | 27.03 | 27.34 | 26.73 | 568320 |
| 1718232000 | 26.87 | -0.63 | -2.29 | 27.85 | 27.99 | 26.77 | 1279108 |
| 1718145600 | 27.5 | 0.45 | 1.66 | 26.86 | 27.56 | 26.575 | 1063556 |
| 1718059200 | 27.05 | 0.07 | 0.26 | 26.81 | 27.24 | 26.635 | 834326 |
| 1717800000 | 26.98 | 0.2 | 0.75 | 26.2694 | 27.2 | 26.18 | 906411 |
| 1717713600 | 26.78 | 0.13 | 0.49 | 26.63 | 26.86 | 26.33 | 831979 |
| 1717627200 | 26.65 | -0.41 | -1.52 | 27.22 | 27.22 | 26.505 | 836115 |
| 1717540800 | 27.06 | -0.06 | -0.22 | 26.83 | 27.325 | 26.51 | 1015002 |
| 1717454400 | 27.12 | -0.74 | -2.66 | 27.81 | 27.83 | 26.965 | 1205278 |
| 1717195200 | 27.86 | 0.39 | 1.42 | 27.65 | 27.96 | 27.5301 | 2056758 |
| 1717108800 | 27.47 | -0.87 | -3.07 | 28.22 | 28.61 | 27.43 | 1134818 |
| 1717022400 | 28.34 | -1.32 | -4.45 | 29.51 | 29.69 | 28.31 | 903697 |
| 1716936000 | 29.66 | -0.12 | -0.40 | 29.89 | 30.17 | 29.56 | 877973 |
| 1716590400 | 29.78 | 0.07 | 0.24 | 29.99 | 30.2811 | 29.68 | 619287 |
| 1716504000 | 29.71 | -0.02 | -0.07 | 29.96 | 30.145 | 29.59 | 799956 |
| 1716417600 | 29.73 | -0.16 | -0.54 | 29.71 | 30.4435 | 29.4 | 804054 |
| 1716331200 | 29.89 | 0.42 | 1.43 | 29.34 | 29.93 | 29.34 | 631576 |
| 1716244800 | 29.47 | -0.13 | -0.44 | 29.6 | 29.81 | 29.26 | 782145 |
| 1715985600 | 29.6 | 0.36 | 1.23 | 29.35 | 29.82 | 29.3 | 874207 |
| 1715899200 | 29.24 | 0.34 | 1.18 | 28.75 | 29.305 | 28.735 | 912548 |
| 1715812800 | 28.9 | 0.01 | 0.03 | 28.81 | 29.03 | 28.05 | 1033738 |
| 1715726400 | 28.89 | 0.34 | 1.19 | 28.44 | 28.97 | 28.3 | 1083418 |
| 1715640000 | 28.55 | -0.3 | -1.04 | 28.98 | 29.11 | 28.51 | 840042 |
| 1715380800 | 28.85 | -0.94 | -3.16 | 29.41 | 29.59 | 28.66 | 1170000 |
| 1715294400 | 29.79 | 0.4 | 1.36 | 29.48 | 29.88 | 29.24 | 952135 |
| 1715208000 | 29.39 | 0.16 | 0.55 | 29.15 | 29.87 | 29 | 1307100 |
| 1715121600 | 29.23 | -0.38 | -1.28 | 29.53 | 29.88 | 29.15 | 1183883 |
| 1715035200 | 29.61 | 0.12 | 0.41 | 29.89 | 30.12 | 29.555 | 914331 |
| 1714776000 | 29.49 | 0.06 | 0.20 | 29.61 | 29.895 | 28.78 | 1374036 |
| 1714689600 | 29.43 | 0.06 | 0.20 | 29.51 | 29.83 | 29 | 1332875 |
| 1714603200 | 29.37 | -1.01 | -3.32 | 30.25 | 30.95 | 28.95 | 1866802 |
| 1714516800 | 30.38 | -2.74 | -8.27 | 33.509999 | 33.509999 | 30.32 | 2048354 |
| 1714430400 | 33.119999 | -0.1 | -0.30 | 33.1 | 33.345 | 32.7 | 927030 |
| 1714171200 | 33.22 | -0.16 | -0.48 | 33.06 | 33.395 | 32.799999 | 727438 |
| 1714084800 | 33.38 | -0.19 | -0.57 | 32.96 | 33.47 | 32.64 | 477336 |
| 1713998400 | 33.57 | -0.12 | -0.36 | 33.509999 | 33.63 | 32.99 | 579670 |
| 1713912000 | 33.69 | 0.59 | 1.78 | 32.97 | 34.0799 | 32.7 | 764223 |
| 1713825600 | 33.1 | 0.28 | 0.85 | 32.71 | 33.61 | 32.45 | 594989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
