CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
18.01
+0.06 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 17.76 | 18.37 | 17.75 | 18.01 | 18.01 | 0.33% | 10,039,553 |
| Dec 19, 2024 | 18.14 | 18.34 | 17.68 | 17.95 | 17.95 | 0.17% | 1,970,681 |
| Dec 18, 2024 | 18.47 | 18.47 | 17.76 | 17.92 | 17.92 | -3.14% | 1,627,237 |
| Dec 17, 2024 | 18.40 | 18.75 | 18.00 | 18.50 | 18.50 | -0.16% | 1,672,603 |
| Dec 16, 2024 | 18.54 | 18.75 | 18.12 | 18.53 | 18.53 | -2.01% | 1,866,100 |
| Dec 13, 2024 | 18.76 | 19.10 | 18.35 | 18.91 | 18.91 | -0.73% | 1,166,026 |
| Dec 12, 2024 | 19.64 | 19.71 | 18.82 | 19.05 | 19.05 | -4.18% | 1,042,520 |
| Dec 11, 2024 | 19.50 | 20.08 | 19.25 | 19.88 | 19.88 | 2.21% | 2,484,900 |
| Dec 10, 2024 | 19.37 | 19.86 | 18.93 | 19.45 | 19.45 | -0.05% | 931,411 |
| Dec 9, 2024 | 19.10 | 20.23 | 19.02 | 19.46 | 19.46 | 3.62% | 1,695,972 |
| Dec 6, 2024 | 18.95 | 19.08 | 18.29 | 18.78 | 18.78 | 2.51% | 1,427,774 |
| Dec 5, 2024 | 18.50 | 18.68 | 18.29 | 18.32 | 18.32 | -0.60% | 915,005 |
| Dec 4, 2024 | 18.91 | 18.95 | 18.08 | 18.43 | 18.43 | -3.00% | 1,382,206 |
| Dec 3, 2024 | 19.61 | 19.86 | 18.90 | 19.00 | 19.00 | -3.46% | 1,364,880 |
| Dec 2, 2024 | 19.24 | 19.77 | 19.03 | 19.68 | 19.68 | 1.71% | 1,468,000 |
| Nov 29, 2024 | 19.30 | 19.50 | 19.09 | 19.35 | 19.35 | 0.42% | 424,500 |
| Nov 27, 2024 | 19.25 | 19.68 | 19.18 | 19.27 | 19.27 | 0.68% | 866,013 |
| Nov 26, 2024 | 19.21 | 19.35 | 18.85 | 19.14 | 19.14 | -0.73% | 1,140,200 |
| Nov 25, 2024 | 18.72 | 19.81 | 18.70 | 19.28 | 19.28 | 2.88% | 1,889,500 |
| Nov 22, 2024 | 18.70 | 19.09 | 18.62 | 18.74 | 18.74 | - | 855,353 |
| Nov 21, 2024 | 18.70 | 19.23 | 18.45 | 18.74 | 18.74 | 0.21% | 907,318 |
| Nov 20, 2024 | 18.79 | 18.95 | 18.54 | 18.70 | 18.70 | -0.48% | 828,500 |
| Nov 19, 2024 | 18.67 | 19.25 | 18.67 | 18.79 | 18.79 | -1.52% | 1,015,900 |
| Nov 18, 2024 | 18.95 | 19.22 | 18.62 | 19.08 | 19.08 | 1.38% | 877,943 |
| Nov 15, 2024 | 18.85 | 19.23 | 18.73 | 18.82 | 18.82 | 0.37% | 1,147,147 |
| Nov 14, 2024 | 18.84 | 18.90 | 18.35 | 18.75 | 18.75 | -0.21% | 1,393,309 |
| Nov 13, 2024 | 18.57 | 19.07 | 18.24 | 18.79 | 18.79 | 1.57% | 1,086,701 |
| Nov 12, 2024 | 18.78 | 18.89 | 18.25 | 18.50 | 18.50 | -2.12% | 1,765,971 |
| Nov 11, 2024 | 18.47 | 19.16 | 18.17 | 18.90 | 18.90 | 2.38% | 1,653,179 |
| Nov 8, 2024 | 17.81 | 18.83 | 17.70 | 18.46 | 18.46 | 11.74% | 3,560,826 |
| Nov 7, 2024 | 17.25 | 17.30 | 16.38 | 16.52 | 16.52 | -4.73% | 1,420,500 |
| Nov 6, 2024 | 16.83 | 18.00 | 16.83 | 17.34 | 17.34 | 5.80% | 2,651,915 |
| Nov 5, 2024 | 16.32 | 16.66 | 16.08 | 16.39 | 16.39 | -0.30% | 1,566,302 |
| Nov 4, 2024 | 15.97 | 16.73 | 15.97 | 16.44 | 16.44 | 2.94% | 2,204,739 |
| Nov 1, 2024 | 15.89 | 16.13 | 15.60 | 15.97 | 15.97 | 0.44% | 3,162,642 |
| Oct 31, 2024 | 17.00 | 17.11 | 15.89 | 15.90 | 15.90 | -7.07% | 3,020,000 |
| Oct 30, 2024 | 18.13 | 18.21 | 16.75 | 17.11 | 17.11 | -5.26% | 3,441,800 |
| Oct 29, 2024 | 19.25 | 19.25 | 17.50 | 18.06 | 18.06 | -24.18% | 9,432,328 |
| Oct 28, 2024 | 23.25 | 23.87 | 23.15 | 23.82 | 23.82 | 0.29% | 1,146,515 |
| Oct 25, 2024 | 24.11 | 24.40 | 23.61 | 23.75 | 23.75 | -0.79% | 974,467 |
| Oct 24, 2024 | 23.95 | 24.09 | 23.45 | 23.94 | 23.94 | 0.13% | 700,045 |
| Oct 23, 2024 | 24.43 | 24.45 | 23.57 | 23.91 | 23.91 | -1.73% | 771,400 |
| Oct 22, 2024 | 24.46 | 24.60 | 24.02 | 24.33 | 24.33 | 0.33% | 715,629 |
| Oct 21, 2024 | 24.68 | 24.80 | 24.11 | 24.25 | 24.25 | -1.10% | 708,300 |
| Oct 18, 2024 | 24.66 | 24.91 | 24.25 | 24.52 | 24.52 | -0.73% | 760,031 |
| Oct 17, 2024 | 24.10 | 24.71 | 24.00 | 24.70 | 24.70 | 3.43% | 1,005,205 |
| Oct 16, 2024 | 23.51 | 23.98 | 23.47 | 23.88 | 23.88 | 2.98% | 1,289,600 |
| Oct 15, 2024 | 24.19 | 24.19 | 23.17 | 23.19 | 23.19 | -5.81% | 1,218,141 |
| Oct 14, 2024 | 24.56 | 24.71 | 24.20 | 24.62 | 24.62 | -0.69% | 712,532 |
| Oct 11, 2024 | 24.46 | 24.99 | 24.43 | 24.79 | 24.79 | 0.65% | 852,200 |
| Oct 10, 2024 | 24.16 | 24.82 | 24.00 | 24.63 | 24.63 | 1.40% | 658,226 |
| Oct 9, 2024 | 23.55 | 24.45 | 23.52 | 24.29 | 24.29 | 2.10% | 779,511 |
| Oct 8, 2024 | 24.55 | 24.67 | 23.72 | 23.79 | 23.79 | -5.22% | 826,307 |
| Oct 7, 2024 | 24.67 | 25.23 | 24.65 | 25.10 | 25.10 | 1.78% | 1,220,257 |
| Oct 4, 2024 | 25.12 | 25.33 | 24.51 | 24.66 | 24.66 | -1.08% | 875,576 |
| Oct 3, 2024 | 23.79 | 25.09 | 23.42 | 24.93 | 24.93 | 4.75% | 1,467,316 |
| Oct 2, 2024 | 23.58 | 24.06 | 23.21 | 23.80 | 23.80 | 1.28% | 895,516 |
| Oct 1, 2024 | 22.81 | 23.54 | 22.76 | 23.50 | 23.50 | 2.04% | 1,078,441 |
| Sep 30, 2024 | 23.02 | 23.38 | 22.82 | 23.03 | 23.03 | -0.52% | 1,054,857 |
| Sep 27, 2024 | 23.17 | 23.43 | 22.80 | 23.15 | 23.15 | 0.92% | 1,212,606 |
| Sep 26, 2024 | 22.32 | 23.97 | 22.26 | 22.94 | 22.94 | 1.73% | 1,401,961 |
| Sep 25, 2024 | 22.83 | 23.17 | 22.47 | 22.55 | 22.55 | -1.44% | 1,041,733 |
| Sep 24, 2024 | 23.81 | 23.81 | 22.87 | 22.88 | 22.88 | -2.26% | 835,744 |
| Sep 23, 2024 | 23.32 | 23.70 | 23.02 | 23.41 | 23.41 | -0.26% | 1,023,600 |
| Sep 20, 2024 | 24.33 | 24.44 | 23.23 | 23.47 | 23.47 | -4.59% | 3,994,337 |
| Sep 19, 2024 | 24.51 | 24.88 | 24.18 | 24.60 | 24.60 | 2.80% | 1,339,035 |
| Sep 18, 2024 | 23.93 | 24.73 | 23.79 | 23.93 | 23.93 | 0.63% | 1,354,155 |
| Sep 17, 2024 | 23.17 | 24.05 | 23.06 | 23.78 | 23.78 | 3.62% | 1,620,524 |
| Sep 16, 2024 | 22.20 | 23.00 | 21.96 | 22.95 | 22.95 | 3.61% | 1,398,404 |
| Sep 13, 2024 | 21.50 | 22.17 | 21.50 | 22.15 | 22.15 | 3.99% | 958,600 |
| Sep 12, 2024 | 21.20 | 21.47 | 21.05 | 21.30 | 21.30 | 0.38% | 1,266,100 |
| Sep 11, 2024 | 21.84 | 21.88 | 21.21 | 21.22 | 21.22 | -2.84% | 1,370,244 |
| Sep 10, 2024 | 22.46 | 22.50 | 21.66 | 21.84 | 21.84 | -2.41% | 1,586,850 |
| Sep 9, 2024 | 23.03 | 23.10 | 22.37 | 22.38 | 22.38 | -3.12% | 1,459,700 |
| Sep 6, 2024 | 22.83 | 23.27 | 22.71 | 23.10 | 23.10 | 1.67% | 1,155,903 |
| Sep 5, 2024 | 24.54 | 24.61 | 22.63 | 22.72 | 22.72 | -7.08% | 2,686,333 |
| Sep 4, 2024 | 25.24 | 25.46 | 24.24 | 24.45 | 24.45 | -2.55% | 1,174,019 |
| Sep 3, 2024 | 24.96 | 25.18 | 24.43 | 25.09 | 25.09 | -1.30% | 1,067,944 |
| Aug 30, 2024 | 24.51 | 25.63 | 24.50 | 25.42 | 25.42 | 3.00% | 1,789,003 |
| Aug 29, 2024 | 24.78 | 24.78 | 24.19 | 24.68 | 24.68 | 0.90% | 812,829 |
| Aug 28, 2024 | 24.22 | 24.75 | 24.10 | 24.46 | 24.46 | 0.41% | 724,700 |
| Aug 27, 2024 | 24.78 | 24.87 | 24.26 | 24.36 | 24.36 | -2.05% | 797,878 |
| Aug 26, 2024 | 25.00 | 25.37 | 24.84 | 24.87 | 24.87 | 0.24% | 1,217,517 |
| Aug 23, 2024 | 24.44 | 24.84 | 24.21 | 24.81 | 24.81 | 2.52% | 640,820 |
| Aug 22, 2024 | 24.61 | 24.64 | 24.12 | 24.20 | 24.20 | -1.67% | 669,672 |
| Aug 21, 2024 | 24.63 | 24.91 | 24.47 | 24.61 | 24.61 | 1.07% | 833,700 |
| Aug 20, 2024 | 25.66 | 25.74 | 24.32 | 24.35 | 24.35 | -5.58% | 1,147,835 |
| Aug 19, 2024 | 25.85 | 26.06 | 25.60 | 25.79 | 25.79 | -0.15% | 837,700 |
| Aug 16, 2024 | 25.42 | 26.00 | 25.42 | 25.83 | 25.83 | 0.58% | 699,013 |
| Aug 15, 2024 | 25.91 | 26.26 | 25.65 | 25.68 | 25.68 | 0.43% | 766,300 |
| Aug 14, 2024 | 25.84 | 25.96 | 25.38 | 25.57 | 25.57 | 0.47% | 999,475 |
| Aug 13, 2024 | 25.43 | 25.82 | 25.27 | 25.45 | 25.45 | -1.74% | 1,008,813 |
| Aug 12, 2024 | 25.68 | 26.04 | 25.38 | 25.90 | 25.90 | -0.58% | 1,132,515 |
| Aug 9, 2024 | 26.00 | 26.31 | 25.58 | 26.05 | 25.55 | 0.46% | 1,079,453 |
| Aug 8, 2024 | 25.55 | 26.34 | 25.55 | 25.93 | 25.43 | 2.65% | 1,025,000 |
| Aug 7, 2024 | 25.25 | 25.70 | 24.83 | 25.26 | 24.78 | 2.02% | 1,150,500 |
| Aug 6, 2024 | 24.84 | 25.43 | 24.68 | 24.76 | 24.28 | -0.20% | 1,236,128 |
| Aug 5, 2024 | 24.59 | 24.87 | 23.80 | 24.81 | 24.33 | -2.63% | 1,532,539 |
| Aug 2, 2024 | 26.99 | 27.04 | 25.43 | 25.48 | 24.99 | -7.48% | 1,518,412 |
| Aug 1, 2024 | 28.60 | 28.92 | 27.13 | 27.54 | 27.01 | -3.71% | 1,618,478 |