NYSE - Delayed Quote USD

CVR Energy, Inc. (CVI)

33.57 -0.12 (-0.36%)
At close: April 24 at 4:00 PM EDT
33.81 +0.24 (+0.71%)
Pre-Market: 4:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 33.51 33.63 32.99 33.57 33.57 579,700
Apr 23, 2024 32.97 34.08 32.70 33.69 33.69 770,200
Apr 22, 2024 32.71 33.61 32.45 33.10 33.10 595,000
Apr 19, 2024 32.50 33.01 32.40 32.82 32.82 682,400
Apr 18, 2024 33.51 33.52 32.52 32.55 32.55 615,400
Apr 17, 2024 33.99 34.18 33.34 33.41 33.41 562,200
Apr 16, 2024 34.42 34.51 33.54 33.93 33.93 639,700
Apr 15, 2024 35.23 35.32 34.28 34.51 34.51 589,300
Apr 12, 2024 35.66 36.06 34.81 35.14 35.14 744,000
Apr 11, 2024 35.24 35.68 34.75 35.42 35.42 729,100
Apr 10, 2024 35.18 35.54 34.48 35.03 35.03 887,700
Apr 9, 2024 36.47 36.57 35.05 35.25 35.25 905,000
Apr 8, 2024 37.39 37.66 36.31 36.32 36.32 766,400
Apr 5, 2024 37.82 38.02 37.19 37.57 37.57 551,000
Apr 4, 2024 37.60 37.92 37.03 37.28 37.28 490,000
Apr 3, 2024 36.68 38.07 36.35 37.62 37.62 880,000
Apr 2, 2024 36.95 37.60 35.90 36.36 36.36 1,219,000
Apr 1, 2024 36.00 36.96 35.22 36.72 36.72 1,027,400
Mar 28, 2024 34.83 35.96 34.70 35.66 35.66 1,160,200
Mar 27, 2024 35.15 35.55 34.76 34.87 34.87 1,052,400
Mar 26, 2024 36.32 36.47 35.13 35.15 35.15 850,700
Mar 25, 2024 36.77 37.02 35.84 36.16 36.16 540,300
Mar 22, 2024 36.56 36.67 35.96 36.42 36.42 551,300
Mar 21, 2024 36.90 37.34 36.55 36.69 36.69 840,000
Mar 20, 2024 35.82 36.99 35.53 36.78 36.78 790,700
Mar 19, 2024 35.50 36.46 35.50 36.24 36.24 942,700
Mar 18, 2024 36.03 36.07 35.37 35.58 35.58 776,800
Mar 15, 2024 34.64 36.15 34.64 35.90 35.90 2,243,900
Mar 14, 2024 34.90 35.26 33.79 34.42 34.42 1,078,900
Mar 13, 2024 33.26 34.89 33.26 34.70 34.70 1,177,900
Mar 12, 2024 32.88 33.36 32.51 32.54 32.54 671,000
Mar 11, 2024 33.05 33.41 32.57 32.89 32.89 610,300
Mar 8, 2024 33.59 33.87 32.72 33.09 33.09 772,000
Mar 7, 2024 32.41 33.90 32.41 33.65 33.65 695,800
Mar 6, 2024 32.43 32.64 31.72 32.20 32.20 847,700
Mar 5, 2024 32.07 32.66 31.82 32.15 32.15 789,900
Mar 4, 2024 32.86 33.42 32.11 32.12 32.12 875,400
Mar 1, 2024 0.50 Dividend
Mar 1, 2024 32.99 33.43 32.44 32.77 32.77 1,044,600
Feb 29, 2024 32.09 33.24 31.97 33.18 32.68 1,253,300
Feb 28, 2024 33.11 33.23 32.01 32.07 31.59 1,277,100
Feb 27, 2024 33.58 34.04 33.38 33.57 33.06 888,300
Feb 26, 2024 33.20 34.18 33.08 33.56 33.05 1,230,300
Feb 23, 2024 32.40 33.52 32.06 33.43 32.93 1,346,200
Feb 22, 2024 33.40 33.46 32.15 32.47 31.98 1,899,900
Feb 21, 2024 34.37 34.92 32.79 33.44 32.94 1,721,600
Feb 20, 2024 35.01 35.01 33.94 34.47 33.95 1,570,100
Feb 16, 2024 35.73 35.76 34.99 35.05 34.52 1,007,600
Feb 15, 2024 35.25 36.10 35.13 35.67 35.13 939,700
Feb 14, 2024 35.51 35.74 34.50 35.25 34.72 959,700
Feb 13, 2024 35.08 35.45 34.55 35.08 34.55 751,100
Feb 12, 2024 35.30 35.85 35.26 35.46 34.93 615,500
Feb 9, 2024 35.05 35.52 34.81 35.26 34.73 555,000
Feb 8, 2024 34.59 35.44 34.43 35.02 34.49 678,600
Feb 7, 2024 33.59 34.68 33.37 34.47 33.95 668,900
Feb 6, 2024 34.02 34.62 33.48 33.50 33.00 785,400
Feb 5, 2024 33.14 34.14 32.66 33.96 33.45 622,400
Feb 2, 2024 33.78 34.38 33.15 33.53 33.02 791,000
Feb 1, 2024 33.97 34.53 32.91 33.80 33.29 1,147,100
Jan 31, 2024 34.50 34.85 33.72 33.73 33.22 1,299,100
Jan 30, 2024 32.13 34.50 31.99 34.49 33.97 1,142,700
Jan 29, 2024 32.35 32.63 32.07 32.54 32.05 744,800
Jan 26, 2024 31.21 32.45 30.91 32.43 31.94 858,900
Jan 25, 2024 31.06 31.41 30.60 31.10 30.63 665,900
Jan 24, 2024 30.60 30.78 30.36 30.68 30.22 697,700
Jan 23, 2024 30.34 30.76 30.21 30.40 29.94 648,100
Jan 22, 2024 30.00 30.53 29.82 30.31 29.85 665,000
Jan 19, 2024 29.81 30.02 29.37 30.00 29.55 570,300
Jan 18, 2024 29.44 29.73 28.78 29.71 29.26 753,700
Jan 17, 2024 29.85 30.00 29.34 29.36 28.92 782,100
Jan 16, 2024 30.77 31.05 30.11 30.13 29.68 812,800
Jan 12, 2024 30.89 31.01 30.48 30.84 30.38 445,400
Jan 11, 2024 30.34 30.71 30.14 30.31 29.85 782,200
Jan 10, 2024 31.58 31.58 30.01 30.15 29.70 1,082,900
Jan 9, 2024 31.61 31.96 31.09 31.47 31.00 1,378,900
Jan 8, 2024 30.61 31.70 30.44 31.66 31.18 1,129,300
Jan 5, 2024 31.34 31.39 30.92 31.19 30.72 827,600
Jan 4, 2024 31.24 31.92 30.90 31.14 30.67 1,118,700
Jan 3, 2024 30.91 31.56 30.75 31.07 30.60 880,800
Jan 2, 2024 30.53 31.20 30.35 31.15 30.68 836,600
Dec 29, 2023 30.69 30.78 30.26 30.30 29.84 532,300
Dec 28, 2023 30.97 31.11 30.52 30.54 30.08 573,300
Dec 27, 2023 31.64 31.68 31.11 31.12 30.65 500,700
Dec 26, 2023 31.84 32.05 31.50 31.60 31.12 539,100
Dec 22, 2023 31.78 31.97 31.36 31.40 30.93 776,600
Dec 21, 2023 31.70 31.88 31.07 31.36 30.89 822,200
Dec 20, 2023 31.79 32.29 31.44 31.65 31.17 1,116,800
Dec 19, 2023 31.69 32.17 31.38 31.70 31.22 1,078,700
Dec 18, 2023 32.09 32.34 31.45 31.55 31.07 998,500
Dec 15, 2023 31.90 32.20 31.13 31.45 30.98 3,985,600
Dec 14, 2023 31.20 32.15 31.15 32.11 31.63 1,040,800
Dec 13, 2023 29.55 30.64 29.28 30.52 30.06 1,496,600
Dec 12, 2023 29.93 30.02 29.22 29.57 29.12 823,400
Dec 11, 2023 30.28 30.63 30.09 30.27 29.81 747,300
Dec 8, 2023 30.55 30.79 30.01 30.09 29.64 741,600
Dec 7, 2023 30.39 30.78 30.12 30.24 29.78 566,900
Dec 6, 2023 31.03 31.30 30.13 30.17 29.72 908,400
Dec 5, 2023 32.26 32.50 31.29 31.31 30.84 747,700
Dec 4, 2023 32.05 32.52 31.74 32.20 31.71 547,600
Dec 1, 2023 31.72 32.70 31.72 32.31 31.82 672,300
Nov 30, 2023 31.92 32.64 31.56 31.77 31.29 835,600
Nov 29, 2023 32.60 32.83 31.63 31.73 31.25 580,400
Nov 28, 2023 32.49 32.65 32.13 32.28 31.79 400,400
Nov 27, 2023 31.69 32.42 31.44 32.36 31.87 732,100
Nov 24, 2023 32.05 32.49 31.94 31.94 31.46 195,300
Nov 22, 2023 31.00 32.00 30.75 31.92 31.44 500,400
Nov 21, 2023 31.59 31.86 30.95 31.61 31.13 504,300
Nov 20, 2023 31.56 32.08 31.56 31.84 31.36 662,600
Nov 17, 2023 31.40 32.08 31.28 31.37 30.90 574,300
Nov 16, 2023 31.78 32.14 30.57 31.04 30.57 974,600
Nov 15, 2023 31.96 32.92 31.80 32.21 31.72 1,145,400
Nov 14, 2023 30.76 32.05 30.64 32.04 31.56 1,125,600
Nov 13, 2023 30.28 30.87 30.06 30.54 30.08 754,700
Nov 10, 2023 2.00 Dividend
Nov 10, 2023 29.64 30.31 29.41 30.26 29.80 995,800
Nov 9, 2023 31.60 31.90 30.96 31.20 28.76 1,304,100
Nov 8, 2023 31.70 32.12 31.35 31.37 28.92 1,018,000
Nov 7, 2023 32.03 32.40 31.13 31.70 29.22 1,197,100
Nov 6, 2023 33.07 33.13 32.30 32.58 30.03 1,216,800
Nov 3, 2023 33.58 33.63 31.87 32.64 30.09 1,046,300
Nov 2, 2023 33.93 34.32 33.27 33.53 30.91 1,134,500
Nov 1, 2023 32.85 33.72 32.49 33.53 30.91 1,239,300
Oct 31, 2023 31.26 32.78 30.82 32.75 30.19 2,112,400
Oct 30, 2023 31.34 31.88 31.06 31.43 28.97 990,800
Oct 27, 2023 31.42 31.50 30.65 31.00 28.58 812,000
Oct 26, 2023 30.98 31.77 30.36 31.44 28.98 685,100
Oct 25, 2023 31.37 31.62 31.05 31.15 28.71 525,500
Oct 24, 2023 32.50 32.53 31.33 31.45 28.99 898,600
Oct 23, 2023 32.34 32.72 31.78 32.31 29.78 783,300
Oct 20, 2023 32.81 33.11 32.46 32.65 30.10 744,200
Oct 19, 2023 33.13 33.58 32.41 32.94 30.36 842,100
Oct 18, 2023 32.33 33.30 32.17 33.27 30.67 484,900
Oct 17, 2023 31.80 32.44 31.80 32.29 29.76 528,800
Oct 16, 2023 31.80 32.49 31.77 31.86 29.37 704,400
Oct 13, 2023 32.00 32.00 31.01 31.38 28.93 732,800
Oct 12, 2023 32.41 32.41 31.10 31.48 29.02 623,500
Oct 11, 2023 31.49 32.19 31.27 32.09 29.58 557,100
Oct 10, 2023 31.19 32.08 31.06 31.88 29.39 903,200
Oct 9, 2023 31.32 31.49 30.60 31.05 28.62 959,900
Oct 6, 2023 31.01 31.27 30.21 30.68 28.28 1,084,700
Oct 5, 2023 30.23 30.99 30.05 30.76 28.35 1,243,700
Oct 4, 2023 31.74 31.80 30.37 30.52 28.13 977,900
Oct 3, 2023 32.92 33.02 31.53 32.34 29.81 1,121,600
Oct 2, 2023 34.03 34.03 32.96 33.40 30.79 734,900
Sep 29, 2023 35.39 35.39 33.70 34.03 31.37 959,000
Sep 28, 2023 34.68 35.73 34.68 35.39 32.62 911,700
Sep 27, 2023 34.55 35.02 33.99 34.63 31.92 868,000
Sep 26, 2023 33.37 33.97 33.37 33.78 31.14 710,400
Sep 25, 2023 33.55 34.01 33.50 33.73 31.09 1,133,400
Sep 22, 2023 34.73 34.82 33.76 33.78 31.14 755,400
Sep 21, 2023 34.33 34.87 33.75 34.07 31.41 987,600
Sep 20, 2023 33.38 34.32 33.37 33.74 31.10 808,500
Sep 19, 2023 34.91 34.94 33.23 33.61 30.98 1,111,200
Sep 18, 2023 34.90 35.39 34.50 34.64 31.93 733,600
Sep 15, 2023 34.99 35.21 34.13 34.55 31.85 3,091,700
Sep 14, 2023 35.61 35.67 34.98 35.22 32.47 1,433,900
Sep 13, 2023 35.78 35.78 34.49 34.75 32.03 1,429,000
Sep 12, 2023 35.65 36.30 34.70 35.49 32.71 2,334,900
Sep 11, 2023 37.17 37.97 36.94 37.04 34.14 861,700
Sep 8, 2023 36.06 37.35 36.01 36.96 34.07 1,116,500
Sep 7, 2023 34.74 35.89 34.74 35.84 33.04 612,700
Sep 6, 2023 34.68 35.28 34.29 34.88 32.15 511,000
Sep 5, 2023 35.09 35.69 34.58 34.70 31.99 850,200
Sep 1, 2023 33.55 35.34 33.51 34.78 32.06 1,282,000
Aug 31, 2023 32.99 32.99 32.38 32.70 30.14 1,656,300
Aug 30, 2023 32.63 32.91 32.33 32.81 30.24 728,500
Aug 29, 2023 32.17 32.44 31.46 32.44 29.90 949,700
Aug 28, 2023 32.65 33.16 32.08 32.24 29.72 994,300
Aug 25, 2023 32.27 33.03 32.02 32.93 30.35 1,047,500
Aug 24, 2023 32.11 32.73 31.95 32.20 29.68 1,286,600
Aug 23, 2023 34.00 34.21 31.84 32.43 29.89 1,827,100
Aug 22, 2023 34.74 35.01 34.27 34.68 31.97 743,300
Aug 21, 2023 35.33 35.74 34.14 34.52 31.82 887,100
Aug 18, 2023 34.34 35.34 34.27 35.20 32.45 780,200
Aug 17, 2023 35.40 35.65 34.64 34.77 32.05 717,600
Aug 16, 2023 35.07 35.80 34.78 34.89 32.16 613,300
Aug 15, 2023 35.65 35.75 34.35 34.88 32.15 981,200
Aug 14, 2023 36.39 36.39 35.66 35.99 33.18 636,600
Aug 11, 2023 1.50 Dividend
Aug 11, 2023 35.89 37.07 35.79 36.55 33.69 820,300
Aug 10, 2023 37.67 38.63 37.08 37.46 33.15 1,190,700
Aug 9, 2023 36.86 38.25 36.60 37.68 33.34 1,324,800
Aug 8, 2023 36.26 36.84 35.83 36.59 32.38 1,150,000
Aug 7, 2023 36.75 37.03 36.07 36.97 32.71 1,557,200
Aug 4, 2023 36.62 37.07 36.20 36.34 32.16 1,719,000
Aug 3, 2023 36.57 37.12 36.00 36.70 32.48 1,292,700
Aug 2, 2023 36.42 37.47 35.92 36.75 32.52 1,697,300
Aug 1, 2023 38.00 39.36 36.08 36.12 31.96 3,033,400
Jul 31, 2023 36.60 37.27 36.43 36.74 32.51 835,800
Jul 28, 2023 35.50 36.52 35.40 36.51 32.31 639,700
Jul 27, 2023 35.81 36.05 35.17 35.29 31.23 580,900
Jul 26, 2023 34.60 35.79 34.53 35.63 31.53 569,700
Jul 25, 2023 34.80 35.68 34.51 34.87 30.86 679,800
Jul 24, 2023 34.15 35.54 33.86 35.03 31.00 924,700
Jul 21, 2023 33.55 33.81 32.99 33.81 29.92 490,400
Jul 20, 2023 33.00 33.35 32.58 33.35 29.51 518,500
Jul 19, 2023 32.10 32.71 31.99 32.70 28.94 690,800
Jul 18, 2023 31.00 32.39 30.91 31.87 28.20 729,000
Jul 17, 2023 30.48 31.17 30.38 30.83 27.28 508,900
Jul 14, 2023 30.95 31.20 30.21 30.74 27.20 594,500
Jul 13, 2023 31.31 31.97 31.06 31.31 27.71 860,100
Jul 12, 2023 32.00 32.45 31.22 31.30 27.70 755,700
Jul 11, 2023 30.80 31.76 30.72 31.63 27.99 755,800
Jul 10, 2023 31.13 31.45 30.67 30.77 27.23 695,400
Jul 7, 2023 29.75 31.38 29.75 30.98 27.41 654,400
Jul 6, 2023 29.76 30.21 28.95 29.90 26.46 1,460,800
Jul 5, 2023 29.80 29.85 29.32 29.78 26.35 665,400
Jul 3, 2023 30.08 30.52 29.46 29.66 26.25 535,100
Jun 30, 2023 30.20 30.20 29.44 29.96 26.51 1,108,400
Jun 29, 2023 29.07 30.16 29.07 30.14 26.67 900,200
Jun 28, 2023 28.27 29.18 27.99 29.09 25.74 683,000
Jun 27, 2023 27.83 28.46 27.31 28.32 25.06 1,040,600
Jun 26, 2023 27.40 27.86 27.10 27.76 24.56 964,600
Jun 23, 2023 26.68 27.49 26.67 27.27 24.13 1,104,700
Jun 22, 2023 26.92 27.40 26.27 27.24 24.10 827,700
Jun 21, 2023 26.58 27.74 26.41 27.41 24.25 885,000
Jun 20, 2023 27.46 27.70 26.28 26.92 23.82 1,012,500
Jun 16, 2023 27.90 28.09 27.43 27.71 24.52 4,622,900
Jun 15, 2023 27.15 27.97 27.15 27.78 24.58 866,300
Jun 14, 2023 28.00 28.42 26.83 27.15 24.02 834,400
Jun 13, 2023 27.75 28.78 27.71 27.75 24.56 1,191,700
Jun 12, 2023 27.11 27.68 27.01 27.35 24.20 759,100
Jun 9, 2023 27.35 27.68 27.00 27.55 24.38 675,700
Jun 8, 2023 27.73 27.88 26.78 27.53 24.36 866,300
Jun 7, 2023 25.91 27.74 25.83 27.66 24.48 1,461,700
Jun 6, 2023 24.73 25.86 24.70 25.83 22.86 868,800
Jun 5, 2023 25.65 25.77 24.78 25.02 22.14 1,078,600
Jun 2, 2023 24.31 25.41 24.15 25.39 22.47 1,543,400
Jun 1, 2023 23.56 24.04 23.28 23.69 20.96 1,120,400
May 31, 2023 22.89 23.54 22.85 23.41 20.72 1,365,400
May 30, 2023 23.49 23.56 22.90 23.47 20.77 887,300
May 26, 2023 23.66 23.99 23.44 23.94 21.18 1,075,600
May 25, 2023 24.34 24.35 22.60 23.57 20.86 2,936,700
May 24, 2023 24.71 25.28 24.29 24.83 21.97 1,183,100
May 23, 2023 25.73 25.81 24.43 24.46 21.64 1,896,800
May 22, 2023 24.96 25.78 24.96 25.42 22.49 797,200
May 19, 2023 25.40 25.42 24.62 24.92 22.05 629,300
May 18, 2023 24.45 25.18 24.21 25.14 22.25 758,100
May 17, 2023 24.46 24.89 24.15 24.61 21.78 744,100
May 16, 2023 24.72 24.99 23.99 24.07 21.30 724,900
May 15, 2023 24.08 24.90 23.85 24.83 21.97 872,900
May 12, 2023 0.50 Dividend
May 12, 2023 24.37 24.61 23.02 23.83 21.09 1,443,500
May 11, 2023 25.00 25.41 24.39 24.80 21.50 1,682,000
May 10, 2023 25.40 26.03 24.89 25.63 22.22 1,467,800
May 9, 2023 24.39 25.82 24.29 25.30 21.94 1,000,800
May 8, 2023 24.74 25.86 24.63 24.72 21.43 1,234,700
May 5, 2023 23.83 24.23 23.49 23.94 20.76 1,223,800
May 4, 2023 24.66 24.89 23.22 23.25 20.16 1,738,700
May 3, 2023 25.85 26.25 24.03 24.85 21.55 2,925,600
May 2, 2023 26.89 27.01 24.62 26.20 22.72 2,868,200
May 1, 2023 26.20 27.09 26.02 26.72 23.17 1,215,600
Apr 28, 2023 26.12 26.70 26.00 26.34 22.84 810,200
Apr 27, 2023 26.36 26.62 25.67 26.18 22.70 756,200
Apr 26, 2023 26.32 26.82 26.05 26.24 22.75 770,500
Apr 25, 2023 27.28 27.58 26.31 26.38 22.87 924,200

Related Tickers

DK Delek US Holdings, Inc.
29.50
-0.87%
 
PBF PBF Energy Inc.
57.18
-0.37%
 
IEP Icahn Enterprises L.P.
17.26
+1.53%
 
DINO HF Sinclair Corporation
57.43
-0.05%
 
SUN Sunoco LP
56.38
-0.46%
 
UGP Ultrapar Participações S.A.
5.04
-1.75%
 
DKL Delek Logistics Partners, LP
39.45
+0.64%
 
VLO Valero Energy Corporation
167.00
-0.32%
 
PSX Phillips 66
157.79
-0.66%
 
MPC Marathon Petroleum Corporation
199.14
-0.26%