CVR Energy Inc (CVI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -3.9886039886 | 21.06 | 21.46 | 20.2 | 807593 | 20.87095055 | CS |
| 4 | 1.75 | 9.47482403898 | 18.47 | 21.67 | 17.99 | 991281 | 19.6928442 | CS |
| 12 | 4.25 | 26.6123982467 | 15.97 | 21.67 | 15.97 | 1465665 | 18.65701987 | CS |
| 26 | -7.28 | -26.4727272727 | 27.5 | 29.8435 | 15.6 | 1421255 | 21.04813195 | CS |
| 52 | -12.13 | -37.4961360124 | 32.35 | 38.07 | 15.6 | 1198835 | 25.00604042 | CS |
| 156 | 0.29 | 1.45509282489 | 19.93 | 43.61 | 15.6 | 1009182 | 28.56181796 | CS |
| 260 | -15.45 | -43.3137089992 | 35.67 | 43.61 | 9.81 | 913191 | 25.07519179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738021200 | 20.22 | -0.47 | -2.27 | 20.84 | 21 | 20.13 | 706015 |
| 1737762000 | 20.69 | 0.28 | 1.37 | 21.25 | 21.26 | 20.67 | 474167 |
| 1737675600 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1737589200 | 20.41 | -0.94 | -4.40 | 21.02 | 21.1 | 20.31 | 901788 |
| 1737502800 | 21.35 | 0.27 | 1.28 | 21.02 | 21.46 | 20.525 | 1053164 |
| 1737157200 | 21.08 | -0.54 | -2.50 | 21.56 | 21.5815 | 20.785 | 1105319 |
| 1737070800 | 21.62 | 0.37 | 1.74 | 21 | 21.67 | 20.9461 | 813341 |
| 1736984400 | 21.25 | 0.77 | 3.76 | 20.71 | 21.35 | 20.53 | 1105184 |
| 1736898000 | 20.48 | 0.08 | 0.39 | 20.39 | 20.87 | 20.02 | 1012321 |
| 1736811600 | 20.4 | 1.45 | 7.65 | 19.25 | 20.48 | 19.1 | 1231992 |
| 1736552400 | 18.95 | 0.36 | 1.94 | 18.94 | 19.06 | 18.61 | 688148 |
| 1736379600 | 18.59 | 0.37 | 2.03 | 18.1 | 18.7352 | 18.04 | 1327680 |
| 1736293200 | 18.22 | 0.15 | 0.83 | 18.22 | 18.36 | 17.99 | 921829 |
| 1736206800 | 18.07 | -0.66 | -3.52 | 18.69 | 18.855 | 18.05 | 1199068 |
| 1735947600 | 18.73 | -0.05 | -0.27 | 18.71 | 18.78 | 18.33 | 986447 |
| 1735861200 | 18.78 | 0.04 | 0.21 | 18.95 | 19.05 | 18.69 | 658235 |
| 1735688400 | 18.74 | 0.18 | 0.97 | 18.66 | 19.02 | 18.55 | 1063179 |
| 1735602000 | 18.56 | 0.09 | 0.49 | 18.47 | 18.83 | 18.13 | 1411934 |
| 1735342800 | 18.47 | 0.18 | 0.98 | 18.29 | 18.57 | 17.96 | 1167753 |
| 1735256400 | 18.29 | 0.13 | 0.72 | 18.05 | 18.37 | 17.86 | 1297796 |
| 1735077840 | 18.16 | 0.08 | 0.44 | 18.05 | 18.28 | 17.83 | 817925 |
| 1734997200 | 18.08 | 0.07 | 0.39 | 18.08 | 18.23 | 17.48 | 1868313 |
| 1734738000 | 18.01 | 0.06 | 0.33 | 17.76 | 18.37 | 17.75 | 10422341 |
| 1734651600 | 17.95 | 0.03 | 0.17 | 18.14 | 18.335 | 17.68 | 1970223 |
| 1734565200 | 17.92 | -0.58 | -3.14 | 18.47 | 18.47 | 17.76 | 1625604 |
| 1734478800 | 18.5 | -0.03 | -0.16 | 18.4 | 18.75 | 18 | 1672600 |
| 1734392400 | 18.53 | -0.38 | -2.01 | 18.54 | 18.75 | 18.12 | 1993214 |
| 1734133200 | 18.91 | -0.14 | -0.73 | 18.76 | 19.0999 | 18.35 | 1166023 |
| 1734046800 | 19.05 | -0.83 | -4.18 | 19.64 | 19.71 | 18.82 | 1042412 |
| 1733960400 | 19.88 | 0.43 | 2.21 | 19.5 | 20.08 | 19.25 | 2484864 |
| 1733874000 | 19.45 | -0.01 | -0.05 | 19.37 | 19.86 | 18.93 | 931394 |
| 1733787600 | 19.46 | 0.68 | 3.62 | 19.1 | 20.23 | 19.015 | 1695919 |
| 1733528400 | 18.78 | 0.46 | 2.51 | 18.95 | 19.075 | 18.29 | 1427500 |
| 1733442000 | 18.32 | -0.11 | -0.60 | 18.5 | 18.68 | 18.29 | 914895 |
| 1733355600 | 18.43 | -0.57 | -3.00 | 18.91 | 18.945 | 18.0841 | 1381937 |
| 1733269200 | 19 | -0.68 | -3.46 | 19.61 | 19.86 | 18.9 | 1364680 |
| 1733182800 | 19.68 | 0.33 | 1.71 | 19.24 | 19.765 | 19.0271 | 1467961 |
| 1732917840 | 19.35 | 0.08 | 0.42 | 19.3 | 19.5 | 19.09 | 424495 |
| 1732750800 | 19.27 | 0.13 | 0.68 | 19.25 | 19.6755 | 19.1801 | 866012 |
| 1732664400 | 19.14 | -0.14 | -0.73 | 19.21 | 19.345 | 18.8494 | 1140154 |
| 1732578000 | 19.28 | 0.54 | 2.88 | 18.6 | 19.805 | 18.6 | 1888526 |
| 1732318800 | 18.74 | 0 | 0.00 | 18.7 | 19.09 | 18.62 | 855348 |
| 1732232400 | 18.74 | 0.04 | 0.21 | 18.7 | 19.23 | 18.45 | 907309 |
| 1732146000 | 18.7 | -0.09 | -0.48 | 18.79 | 18.95 | 18.54 | 828498 |
| 1732059600 | 18.79 | -0.29 | -1.52 | 18.67 | 19.25 | 18.67 | 1015867 |
| 1731973200 | 19.08 | 0.26 | 1.38 | 18.95 | 19.22 | 18.6201 | 877938 |
| 1731714000 | 18.82 | 0.07 | 0.37 | 18.85 | 19.23 | 18.725 | 1147146 |
| 1731627600 | 18.75 | -0.04 | -0.21 | 18.84 | 18.9 | 18.35 | 1393309 |
| 1731541200 | 18.79 | 0.29 | 1.57 | 18.57 | 19.07 | 18.24 | 1086301 |
| 1731454800 | 18.5 | -0.4 | -2.12 | 18.78 | 18.89 | 18.25 | 1765751 |
| 1731368400 | 18.9 | 0.44 | 2.38 | 18.47 | 19.16 | 18.17 | 1653152 |
| 1731109200 | 18.46 | 1.94 | 11.74 | 17.81 | 18.83 | 17.7 | 3560268 |
| 1731022800 | 16.52 | -0.82 | -4.73 | 17.25 | 17.3 | 16.379999 | 1420484 |
| 1730936400 | 17.34 | 0.95 | 5.80 | 16.83 | 18 | 16.83 | 2602461 |
| 1730850000 | 16.39 | -0.05 | -0.30 | 16.379999 | 16.66 | 16.079999 | 1566302 |
| 1730763600 | 16.44 | 0.47 | 2.94 | 15.97 | 16.73 | 15.97 | 2203983 |
| 1730500800 | 15.97 | 0.07 | 0.44 | 15.89 | 16.129999 | 15.6 | 3162064 |
| 1730414400 | 15.9 | -1.21 | -7.07 | 17 | 17.11 | 15.89 | 3016507 |
| 1730328000 | 17.11 | -0.95 | -5.26 | 18.13 | 18.21 | 16.75 | 3440189 |
| 1730241600 | 18.06 | -5.76 | -24.18 | 19.25 | 19.25 | 17.5 | 9420518 |
| 1730155200 | 23.82 | 0.07 | 0.29 | 23.25 | 23.87 | 23.15 | 1104160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
