Skip to main content
CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
18.74
+0.04 (0.21%)
Nov 21, 2024, 4:00 PM EST - Market closed

CVR Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.7918.9518.5418.7018.70-0.48%828,499
Nov 19, 202418.6719.2518.6718.7918.79-1.52%1,015,869
Nov 18, 202418.9519.2218.6219.0819.081.38%877,943
Nov 15, 202418.8519.2318.7318.8218.820.37%1,147,147
Nov 14, 202418.8418.9018.3518.7518.75-0.21%1,393,309
Nov 13, 202418.5719.0718.2418.7918.791.57%1,086,701
Nov 12, 202418.7818.8918.2518.5018.50-2.12%1,765,971
Nov 11, 202418.4719.1618.1718.9018.902.38%1,653,179
Nov 8, 202417.8118.8317.7018.4618.4611.74%3,560,826
Nov 7, 202417.2517.3016.3816.5216.52-4.73%1,420,485
Nov 6, 202416.8318.0016.8317.3417.345.80%2,651,915
Nov 5, 202416.3216.6616.0816.3916.39-0.30%1,566,302
Nov 4, 202415.9716.7315.9716.4416.442.94%2,204,739
Nov 1, 202415.8916.1315.6015.9715.970.44%3,162,642
Oct 31, 202417.0017.1115.8915.9015.90-7.07%3,019,975
Oct 30, 202418.1318.2116.7517.1117.11-5.26%3,441,755
Oct 29, 202419.2519.2517.5018.0618.06-24.18%9,432,328
Oct 28, 202423.2523.8723.1523.8223.820.29%1,146,515
Oct 25, 202424.1124.4023.6123.7523.75-0.79%974,467
Oct 24, 202423.9524.0923.4523.9423.940.13%700,045
Oct 23, 202424.4324.4523.5723.9123.91-1.73%771,374
Oct 22, 202424.4624.6024.0224.3324.330.33%715,629
Oct 21, 202424.6824.8024.1124.2524.25-1.10%708,252
Oct 18, 202424.6624.9124.2524.5224.52-0.73%760,031
Oct 17, 202424.1024.7124.0024.7024.703.43%1,005,205
Oct 16, 202423.5123.9823.4723.8823.882.98%1,289,577
Oct 15, 202424.1924.1923.1723.1923.19-5.81%1,218,141
Oct 14, 202424.5624.7124.2024.6224.62-0.69%712,532
Oct 11, 202424.4624.9924.4324.7924.790.65%852,172
Oct 10, 202424.1624.8224.0024.6324.631.40%658,226
Oct 9, 202423.5524.4523.5224.2924.292.10%779,511
Oct 8, 202424.5524.6723.7223.7923.79-5.22%826,307
Oct 7, 202424.6725.2324.6525.1025.101.78%1,220,257
Oct 4, 202425.1225.3324.5124.6624.66-1.08%875,576
Oct 3, 202423.7925.0923.4224.9324.934.75%1,467,316
Oct 2, 202423.5824.0623.2123.8023.801.28%895,516
Oct 1, 202422.8123.5422.7623.5023.502.04%1,078,441
Sep 30, 202423.0223.3822.8223.0323.03-0.52%1,054,857
Sep 27, 202423.1723.4322.8023.1523.150.92%1,212,606
Sep 26, 202422.3223.9722.2622.9422.941.73%1,401,961
Sep 25, 202422.8323.1722.4722.5522.55-1.44%1,041,733
Sep 24, 202423.8123.8122.8722.8822.88-2.26%835,744
Sep 23, 202423.3223.7023.0223.4123.41-0.26%1,023,562
Sep 20, 202424.3324.4423.2323.4723.47-4.59%3,994,337
Sep 19, 202424.5124.8824.1824.6024.602.80%1,339,035
Sep 18, 202423.9324.7323.7923.9323.930.63%1,354,155
Sep 17, 202423.1724.0523.0623.7823.783.62%1,620,524
Sep 16, 202422.2023.0021.9622.9522.953.61%1,398,404
Sep 13, 202421.5022.1721.5022.1522.153.99%958,573
Sep 12, 202421.2021.4721.0521.3021.300.38%1,266,067
Sep 11, 202421.8421.8821.2121.2221.22-2.84%1,370,244
Sep 10, 202422.4622.5021.6621.8421.84-2.41%1,586,850
Sep 9, 202423.0323.1022.3722.3822.38-3.12%1,459,665
Sep 6, 202422.8323.2722.7123.1023.101.67%1,155,903
Sep 5, 202424.5424.6122.6322.7222.72-7.08%2,686,333
Sep 4, 202425.2425.4624.2424.4524.45-2.55%1,173,539
Sep 3, 202424.9625.1824.4325.0925.09-1.30%1,067,944
Aug 30, 202424.5125.6324.5025.4225.423.00%1,789,003
Aug 29, 202424.7824.7824.1924.6824.680.90%812,829
Aug 28, 202424.2224.7524.1024.4624.460.41%724,689
Aug 27, 202424.7824.8724.2624.3624.36-2.05%797,878
Aug 26, 202425.0025.3724.8424.8724.870.24%1,217,517
Aug 23, 202424.4424.8424.2124.8124.812.52%640,820
Aug 22, 202424.6124.6424.1224.2024.20-1.67%669,672
Aug 21, 202424.6324.9124.4724.6124.611.07%833,655
Aug 20, 202425.6625.7424.3224.3524.35-5.58%1,147,835
Aug 19, 202425.8526.0625.6025.7925.79-0.15%837,689
Aug 16, 202425.4226.0025.4225.8325.830.58%699,013
Aug 15, 202425.9126.2625.6525.6825.680.43%766,272
Aug 14, 202425.8425.9625.3825.5725.570.47%999,475
Aug 13, 202425.4325.8225.2725.4525.45-1.74%1,008,813
Aug 12, 202425.6826.0425.3825.9025.90-0.58%1,132,515
Aug 9, 202426.0026.3125.5826.0525.560.46%1,079,453
Aug 8, 202425.5526.3425.5525.9325.442.65%1,024,963
Aug 7, 202425.2525.7024.8325.2624.782.02%1,150,458
Aug 6, 202424.8425.4324.6824.7624.29-0.20%1,236,128
Aug 5, 202424.5924.8723.8024.8124.34-2.63%1,532,539
Aug 2, 202426.9927.0425.4325.4825.00-7.48%1,518,412
Aug 1, 202428.6028.9227.1327.5427.02-3.71%1,618,478
Jul 31, 202429.3929.8428.5928.6028.06-0.45%2,527,363
Jul 30, 202427.6728.9527.0328.7328.196.72%2,172,036
Jul 29, 202427.5027.5926.7726.9226.41-1.75%1,870,452
Jul 26, 202426.6527.6926.3727.4026.883.09%1,939,569
Jul 25, 202425.4526.9725.2826.5826.084.73%1,526,079
Jul 24, 202424.9325.4124.7025.3824.902.13%1,007,641
Jul 23, 202424.7625.0524.5324.8524.38-0.04%789,217
Jul 22, 202424.7225.0924.1024.8624.390.73%1,140,453
Jul 19, 202424.6524.8124.2724.6824.21-0.32%934,283
Jul 18, 202425.1525.2924.5224.7624.29-2.06%977,842
Jul 17, 202425.2526.1825.1125.2824.800.12%1,109,609
Jul 16, 202424.7225.2624.4225.2524.771.77%1,283,324
Jul 15, 202424.7124.9524.5024.8124.340.81%1,147,357
Jul 12, 202424.9324.9324.3424.6124.14-0.20%744,883
Jul 11, 202424.2524.7223.9324.6624.192.11%949,279
Jul 10, 202424.4524.5723.9324.1523.69-1.51%1,298,145
Jul 9, 202425.0025.1924.4824.5224.06-2.70%892,351
Jul 8, 202425.4025.8025.1825.2024.72-0.90%850,241
Jul 5, 202426.4726.4725.4225.4324.95-4.33%761,459
Jul 3, 202426.1826.6725.9926.5826.081.41%503,160
Jul 2, 202426.4726.9926.2026.2125.71-0.53%882,959