CVR Energy Inc (CVI)

NYSE

Currency in USD

Disclaimer

35.44

+0.81

(+2.34%)

Real-time Data03:24:17

Day's Range

34.73

35.73

52 wk Range

22.60

42.21

Volume

324,910

CVI Historical Data

Get free historical data for CVI. You'll find the closing price, open, high, low, change and %change of the CVR Energy Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

28/08/2023 - 28/09/2023

Date	Price	Open	High	Low	Vol.	Change %
28/09/2023	35.45	34.73	35.73	34.73	325.21K	+2.37%
27/09/2023	34.63	34.55	35.01	33.99	867.95K	+2.52%
26/09/2023	33.78	33.37	33.97	33.37	710.40K	+0.15%
25/09/2023	33.73	33.55	34.01	33.50	1.07M	-0.15%
22/09/2023	33.78	34.73	34.82	33.76	755.56K	-0.85%
21/09/2023	34.07	34.33	34.87	33.75	911.51K	+0.98%
20/09/2023	33.74	33.38	34.32	33.37	808.44K	+0.39%
19/09/2023	33.61	34.91	34.94	33.23	1.11M	-2.97%
18/09/2023	34.64	34.90	35.39	34.50	733.61K	+0.26%
15/09/2023	34.55	34.99	35.21	34.13	3.09M	-1.90%
14/09/2023	35.22	35.61	35.67	34.98	1.43M	+1.35%
13/09/2023	34.75	35.78	35.78	34.49	1.43M	-2.09%
12/09/2023	35.49	35.65	36.30	34.70	2.32M	-4.18%
11/09/2023	37.04	37.17	37.97	36.94	854.93K	+0.22%
08/09/2023	36.96	36.06	37.35	36.01	1.12M	+3.12%
07/09/2023	35.84	34.74	35.88	34.74	611.12K	+2.75%
06/09/2023	34.88	34.68	35.28	34.29	511.00K	+0.52%
05/09/2023	34.70	35.09	35.69	34.58	850.09K	-0.23%
01/09/2023	34.78	33.55	35.34	33.51	1.28M	+6.36%
31/08/2023	32.70	32.99	32.99	32.38	1.65M	-0.34%
30/08/2023	32.81	32.63	32.90	32.33	728.52K	+1.14%
29/08/2023	32.44	32.17	32.44	31.46	949.45K	+0.62%
28/08/2023	32.24	32.65	33.16	32.08	991.43K	-2.10%

Highest

37.97

Change %

7.65

Average

34.43

Difference

6.51

Lowest

31.46

Markets

S&P/ASX 200

7,024.80

-5.50

-0.08%

ASX 200 Futures

7,084.50

+16.5

+0.23%

ASX All Ordinaries

7,222.50

-7.30

-0.10%

US 500

4,305.60

+31.1

+0.73%

Dow Jones

33,670.46

+120.19

+0.36%

China A50 Futures

12,430.00

-40.0

-0.32%

Dollar Index

105.882

-0.484

-0.46%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	4.22	+2.93%	36.98M
Woodside Energy	36.69	+2.86%	10.23M
BHP Group Ltd	43.73	+0.55%	8.78M
Resmed DRC	24.10	+4.83%	7.82M
ANZ Holdings	25.48	+1.11%	6.30M
Commonwealth Bank Australia	99.95	-0.58%	1.42M
CSL	252.04	0.00%	570.23K

Name	Last	Chg. %	Vol.
MGC Pharma	0.002	+100.00%	4.63M
Medibio Ltd	0.002	+50.00%	18.00M
First Lithium	0.265	+47.22%	8.44M
Lithium Power	0.35	+34.62%	6.91M
Biotron Ltd	0.051	+34.21%	11.56M
Variscan Mines Ltd	0.014	+27.27%	848.70K
Metalstech	0.215	+26.47%	813.22K

Name	Last	Chg. %	Vol.
Eden Energy Ltd	0.002	-33.33%	571.31K
Xantippe Resources	0.001	-33.33%	107.10K
BikeExchange Pty	0.01	-25.00%	80.00K
Emetals	0.007	-22.22%	5.07M
Codrus Minerals	0.06	-20.99%	1.89M
Cavalier Resources	0.125	-21.88%	48.19K
Dart Mining NL	0.019	-20.83%	974.13K

Trending Stocks

Name	Last	Chg. %	Vol.
Resmed DRC	24.10	+4.83%	7.82M
Cosol	0.89	-1.11%	71.58K
Qantas Airways	5.18	0.00%	13.79M
Commonwealth Bank Australia	99.95	-0.58%	1.42M
Westpac Banking	21.13	-0.28%	3.37M

Popular Searches

Please try another search

CVR Energy Inc (CVI)

CVI Historical Data

Trending Stocks