Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

CVR Energy, Inc. (CVI)

Compare
16.14
-0.21
(-1.28%)
At close: April 8 at 4:00:02 PM EDT
16.00
-0.14
(-0.87%)
After hours: April 8 at 7:47:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202516.9717.6916.0916.1416.142,061,000
Apr 7, 202515.6116.7515.1016.3516.351,997,600
Apr 4, 202517.4417.4915.9716.0616.061,620,400
Apr 3, 202518.1918.6817.7417.8717.871,342,200
Apr 2, 202519.0119.5819.0119.5419.54592,200
Apr 1, 202519.3919.4018.5919.2219.22585,700
Mar 31, 202519.5419.9119.3919.4019.40600,100
Mar 28, 202519.9620.4219.7319.8219.82451,100
Mar 27, 202520.1120.1519.6620.1420.14584,600
Mar 26, 202520.2720.9120.0320.2420.24585,000
Mar 25, 202520.2820.5019.9120.0320.03929,600
Mar 24, 202521.1821.4320.0620.2920.29867,500
Mar 21, 202521.8221.8221.1021.2021.201,598,000
Mar 20, 202521.4322.0421.2421.8121.811,145,100
Mar 19, 202521.1321.9921.0821.8321.831,107,100
Mar 18, 202520.8221.3420.5621.2721.271,060,100
Mar 17, 202519.3020.7719.2820.6820.681,168,400
Mar 14, 202518.3319.3318.2119.2319.23936,000
Mar 13, 202518.2918.6017.9818.3118.31746,300
Mar 12, 202517.6318.4017.5217.9717.971,442,500
Mar 11, 202518.4218.7217.8717.9617.961,234,500
Mar 10, 202518.3118.6818.0518.1818.18945,000
Mar 7, 202518.3018.9018.0518.0618.061,155,600
Mar 6, 202518.0719.0618.0618.3518.351,301,900
Mar 5, 202517.7818.3317.4718.1218.121,243,900
Mar 4, 202517.5518.4217.2517.9817.981,489,300
Mar 3, 202518.5218.7117.4217.7117.711,422,900
Feb 28, 202518.8919.1118.1618.4218.421,298,300
Feb 27, 202519.8920.2618.9919.0519.051,511,000
Feb 26, 202520.4520.4519.2919.8819.881,059,000
Feb 25, 202521.1521.1820.1720.5420.541,236,400
Feb 24, 202520.5321.3020.3221.0721.071,402,200
Feb 21, 202520.2620.6220.0020.3520.351,106,800
Feb 20, 202519.6620.3718.9120.1920.191,290,300
Feb 19, 202520.7122.2019.4919.8619.863,453,400
Feb 18, 202518.5518.9618.2118.4918.491,426,500
Feb 14, 202518.4018.7018.2718.5618.56554,100
Feb 13, 202518.5918.6117.7018.2218.22781,600
Feb 12, 202519.2819.4018.4918.6118.61626,200
Feb 11, 202519.2219.6519.1819.5119.51433,900
Feb 10, 202518.5819.4418.5819.2719.27770,600
Feb 7, 202518.5118.6618.2018.3418.34653,700
Feb 6, 202519.0419.1018.2918.3918.39610,800
Feb 5, 202519.5219.6818.9418.9618.96681,600
Feb 4, 202518.7719.7718.7219.6619.66652,700
Feb 3, 202518.6819.2218.3418.9218.92646,400
Jan 31, 202518.9019.4218.5118.9518.95731,100
Jan 30, 202519.9820.0218.7519.0719.07916,900
Jan 29, 202519.3219.8119.1619.6719.67887,100
Jan 28, 202520.1520.3319.2619.4419.44778,100
Jan 27, 202520.8421.0020.1320.2220.22707,800
Jan 24, 202521.2521.2620.6720.6920.69476,300
Jan 23, 202520.4721.3020.4421.2821.28665,800
Jan 22, 202521.0221.1120.3120.4120.41914,100
Jan 21, 202521.0221.4620.5321.3521.351,054,900
Jan 17, 202521.5621.5820.7921.0821.081,105,300
Jan 16, 202521.0021.6720.9521.6221.62813,300
Jan 15, 202520.7121.3520.5321.2521.251,105,100
Jan 14, 202520.3920.8720.0220.4820.481,012,300
Jan 13, 202519.2520.4819.1020.4020.401,231,900
Jan 10, 202518.9419.0618.6118.9518.95688,200
Jan 8, 202518.0418.7418.0418.5918.591,327,700
Jan 7, 202518.2218.3617.9918.2218.22921,800
Jan 6, 202518.6918.8618.0518.0718.071,199,900
Jan 3, 202518.7118.7818.3318.7318.73986,400
Jan 2, 202518.9519.0518.6918.7818.78658,100
Dec 31, 202418.6619.0218.5518.7418.741,063,700
Dec 30, 202418.4718.8318.1318.5618.561,412,200
Dec 27, 202418.2918.5717.9618.4718.471,167,800
Dec 26, 202418.0518.3717.8618.2918.291,297,800
Dec 24, 202418.0518.2817.8318.1618.16817,900
Dec 23, 202418.0818.2317.4818.0818.081,868,300
Dec 20, 202417.7618.3717.7518.0118.0110,423,300
Dec 19, 202418.1418.3417.6817.9517.951,969,200
Dec 18, 202418.4718.4717.7617.9217.921,627,200
Dec 17, 202418.4018.7518.0018.5018.501,672,600
Dec 16, 202418.5418.7518.1218.5318.531,866,100
Dec 13, 202418.7619.1018.3518.9118.911,166,000
Dec 12, 202419.6419.7118.8219.0519.051,042,400
Dec 11, 202419.5020.0819.2519.8819.882,484,900
Dec 10, 202419.3719.8618.9319.4519.45931,400
Dec 9, 202419.1020.2319.0219.4619.461,695,900
Dec 6, 202418.9519.0818.2918.7818.781,427,500
Dec 5, 202418.5018.6818.2918.3218.32914,900
Dec 4, 202418.9118.9518.0818.4318.431,381,900
Dec 3, 202419.6119.8618.9019.0019.001,364,700
Dec 2, 202419.2419.7719.0319.6819.681,468,000
Nov 29, 202419.3019.5019.0919.3519.35424,500
Nov 27, 202419.2519.6819.1819.2719.27866,000
Nov 26, 202419.2119.3518.8519.1419.141,140,200
Nov 25, 202418.7219.8118.7019.2819.281,889,500
Nov 22, 202418.7019.0918.6218.7418.74855,300
Nov 21, 202418.7019.2318.4518.7418.74907,300
Nov 20, 202418.7918.9518.5418.7018.70828,500
Nov 19, 202418.6719.2518.6718.7918.791,015,900
Nov 18, 202418.9519.2218.6219.0819.08877,500
Nov 15, 202418.8519.2318.7318.8218.821,147,100
Nov 14, 202418.8418.9018.3518.7518.751,393,200
Nov 13, 202418.5719.0718.2418.7918.791,086,700
Nov 12, 202418.7818.8918.2518.5018.501,765,800
Nov 11, 202418.4719.1618.1718.9018.901,653,100
Nov 8, 202417.8118.8317.7018.4618.463,560,800
Nov 7, 202417.2517.3016.3816.5216.521,420,500
Nov 6, 202416.8318.0016.8317.3417.342,651,900
Nov 5, 202416.3216.6616.0816.3916.391,566,300
Nov 4, 202415.9716.7315.9716.4416.442,204,700
Nov 1, 202415.8916.1315.6015.9715.973,162,500
Oct 31, 202417.0017.1115.8915.9015.903,020,000
Oct 30, 202418.1318.2116.7517.1117.113,441,800
Oct 29, 202419.2519.2517.5018.0618.069,432,300
Oct 28, 202423.2523.8723.1523.8223.821,146,500
Oct 25, 202424.1124.4023.6123.7523.75974,400
Oct 24, 202423.9524.0923.4523.9423.94700,000
Oct 23, 202424.4324.4523.5723.9123.91771,400
Oct 22, 202424.4624.6024.0224.3324.33715,600
Oct 21, 202424.6824.8024.1124.2524.25708,300
Oct 18, 202424.6624.9124.2524.5224.52759,800
Oct 17, 202424.1024.7124.0024.7024.701,005,200
Oct 16, 202423.5123.9823.4723.8823.881,289,600
Oct 15, 202424.1924.1923.1723.1923.191,218,100
Oct 14, 202424.5624.7124.2024.6224.62712,500
Oct 11, 202424.4624.9924.4324.7924.79852,200
Oct 10, 202424.1624.8224.0024.6324.63658,200
Oct 9, 202423.5524.4523.5224.2924.29779,500
Oct 8, 202424.5524.6723.7223.7923.79826,100
Oct 7, 202424.6725.2324.6525.1025.101,220,200
Oct 4, 202425.1225.3324.5124.6624.66874,800
Oct 3, 202423.7925.0923.4224.9324.931,467,200
Oct 2, 202423.5824.0623.2123.8023.80895,500
Oct 1, 202422.8123.5422.7623.5023.501,078,400
Sep 30, 202423.0223.3822.8223.0323.031,054,800
Sep 27, 202423.1723.4322.8023.1523.151,212,600
Sep 26, 202422.3223.9722.2622.9422.941,401,900
Sep 25, 202422.8323.1722.4722.5522.551,041,600
Sep 24, 202423.8123.8122.8722.8822.88835,700
Sep 23, 202423.3223.7023.0223.4123.411,023,600
Sep 20, 202424.3324.4423.2323.4723.473,994,300
Sep 19, 202424.5124.8824.1824.6024.601,339,000
Sep 18, 202423.9324.7323.7923.9323.931,354,100
Sep 17, 202423.1724.0523.0623.7823.781,620,500
Sep 16, 202422.2023.0021.9622.9522.951,398,400
Sep 13, 202421.5022.1721.5022.1522.15958,600
Sep 12, 202421.2021.4721.0521.3021.301,266,100
Sep 11, 202421.8421.8821.2121.2221.221,370,200
Sep 10, 202422.4622.5021.6621.8421.841,586,800
Sep 9, 202423.0323.1022.3722.3822.381,459,700
Sep 6, 202422.8323.2722.7123.1023.101,155,700
Sep 5, 202424.5424.6122.6322.7222.722,686,300
Sep 4, 202425.2425.4624.2424.4524.451,174,000
Sep 3, 202424.9625.1824.4325.0925.091,067,900
Aug 30, 202424.5125.6324.5025.4225.421,788,900
Aug 29, 202424.7824.7824.1924.6824.68812,800
Aug 28, 202424.2224.7524.1024.4624.46724,700
Aug 27, 202424.7824.8724.2624.3624.36797,800
Aug 26, 202425.0025.3724.8424.8724.871,217,500
Aug 23, 202424.4424.8424.2124.8124.81640,800
Aug 22, 202424.6124.6424.1224.2024.20669,500
Aug 21, 202424.6324.9124.4724.6124.61833,700
Aug 20, 202425.6625.7424.3224.3524.351,147,800
Aug 19, 202425.8526.0625.6025.7925.79837,700
Aug 16, 202425.4226.0025.4225.8325.83699,000
Aug 15, 202425.9126.2625.6525.6825.68766,300
Aug 14, 202425.8425.9625.3825.5725.57999,400
Aug 13, 202425.4325.8225.2725.4525.451,008,800
Aug 12, 2024 0.50 Dividend
Aug 12, 202425.6826.0425.3825.9025.901,132,400
Aug 9, 202426.0026.3125.5826.0525.551,079,300
Aug 8, 202425.5526.3425.5525.9325.431,025,000
Aug 7, 202425.2525.7024.8325.2624.781,150,500
Aug 6, 202424.8425.4324.6824.7624.281,236,000
Aug 5, 202424.5924.8723.8024.8124.331,532,500
Aug 2, 202426.9927.0425.4325.4824.991,518,300
Aug 1, 202428.6028.9227.1327.5427.011,618,400
Jul 31, 202429.3929.8428.5928.6028.052,527,400
Jul 30, 202427.6728.9527.0328.7328.182,172,000
Jul 29, 202427.5027.5926.7726.9226.401,870,500
Jul 26, 202426.6527.6926.3727.4026.871,939,500
Jul 25, 202425.4526.9725.2826.5826.071,526,100
Jul 24, 202424.9325.4124.7025.3824.891,007,600
Jul 23, 202424.7625.0524.5324.8524.37789,200
Jul 22, 202424.7225.0924.1024.8624.381,140,400
Jul 19, 202424.6524.8124.2724.6824.21934,100
Jul 18, 202425.1525.2924.5224.7624.28977,800
Jul 17, 202425.2526.1825.1125.2824.791,109,600
Jul 16, 202424.7225.2624.4225.2524.771,283,100
Jul 15, 202424.7124.9524.5024.8124.331,147,300
Jul 12, 202424.9324.9324.3424.6124.14744,900
Jul 11, 202424.2524.7223.9324.6624.19949,100
Jul 10, 202424.4524.5723.9324.1523.691,298,100
Jul 9, 202425.0025.1924.4824.5224.05892,100
Jul 8, 202425.4025.8025.1825.2024.72850,200
Jul 5, 202426.4726.4725.4225.4324.94761,500
Jul 3, 202426.1826.6725.9926.5826.07503,200
Jul 2, 202426.4726.9926.2026.2125.71882,900
Jul 1, 202426.7826.9426.2726.3525.841,164,400
Jun 28, 202426.9326.9926.4126.7726.261,623,100
Jun 27, 202426.9327.1326.4926.6526.14546,800
Jun 26, 202426.7826.8926.4226.7826.27667,000
Jun 25, 202426.6226.7826.2326.7026.19614,400
Jun 24, 202426.8627.4226.6526.7126.20993,400
Jun 21, 202427.0527.1226.4626.8326.323,657,900
Jun 20, 202426.9327.7126.7726.9526.431,019,000
Jun 18, 202427.1327.4226.6326.8926.37904,100
Jun 17, 202426.6127.0826.2627.0526.53936,400
Jun 14, 202427.0327.1726.6226.6726.16614,100
Jun 13, 202427.0327.3426.7327.2126.69568,300
Jun 12, 202427.8528.0026.7726.8726.351,290,800
Jun 11, 202426.8627.5626.5827.5026.971,063,600
Jun 10, 202426.8127.2426.6427.0526.53835,000
Jun 7, 202426.6127.2026.1626.9826.46933,200
Jun 6, 202426.6326.8626.3326.7826.27832,000
Jun 5, 202427.2227.2226.5126.6526.14836,100
Jun 4, 202426.8327.3326.5127.0626.541,015,000
Jun 3, 202427.8127.8326.9727.1226.601,205,500
May 31, 202427.6527.9627.5327.8627.332,057,100
May 30, 202428.2228.6127.4327.4726.941,134,800
May 29, 202429.5129.5628.3128.3427.80905,100
May 28, 202429.8930.1729.5629.6629.09909,200
May 24, 202429.9930.2829.6829.7829.21619,400
May 23, 202429.9630.1529.5929.7129.14816,200
May 22, 202429.7130.4429.4029.7329.16804,000
May 21, 202429.3429.9329.3429.8929.32632,300
May 20, 202429.6029.8029.2629.4728.90782,100
May 17, 202429.3529.8229.3029.6029.03874,200
May 16, 202428.7529.3128.7429.2428.68913,100
May 15, 202428.8129.0328.0528.9028.351,033,300
May 14, 202428.4428.9728.3028.8928.341,083,800
May 13, 202428.9829.1128.5128.5528.00840,300
May 10, 2024 0.50 Dividend
May 10, 202429.4129.5928.6628.8528.301,170,000
May 9, 202429.4829.8829.2429.7928.73952,100
May 8, 202429.1529.8729.0029.3928.341,307,100
May 7, 202429.5329.8829.1529.2328.191,184,800
May 6, 202429.8930.1229.5629.6128.55914,300
May 3, 202429.6129.9028.7829.4928.441,374,000
May 2, 202429.5129.8329.0029.4328.381,333,000
May 1, 202430.2530.9528.9529.3728.321,866,800
Apr 30, 202433.5133.5130.3230.3829.302,048,500
Apr 29, 202433.1033.3532.7033.1231.94915,400
Apr 26, 202433.0633.4032.8033.2232.04727,400
Apr 25, 202433.2433.4732.6433.3832.19489,000
Apr 24, 202433.5133.6332.9933.5732.37579,700
Apr 23, 202432.9734.0832.7033.6932.49770,200
Apr 22, 202432.7133.6132.4533.1031.92595,000
Apr 19, 202432.5033.0132.4032.8231.65682,400
Apr 18, 202433.5133.5232.5232.5531.39615,400
Apr 17, 202433.9934.1833.3433.4132.22562,200
Apr 16, 202434.4234.5133.5433.9332.72639,700
Apr 15, 202435.2335.3234.2834.5133.28589,300
Apr 12, 202435.6636.0634.8135.1433.89744,000
Apr 11, 202435.2435.6834.7535.4234.16729,100
Apr 10, 202435.1835.5434.4835.0333.78887,700
Apr 9, 202436.4736.5735.0535.2533.99905,000

Related Tickers

DK Delek US Holdings, Inc.
11.55
-6.85%
 
IEP Icahn Enterprises L.P.
7.81
-1.08%
 
PBF PBF Energy Inc.
14.37
-1.24%
 
DINO HF Sinclair Corporation
25.91
-5.95%
 
DKL Delek Logistics Partners, LP
37.15
-4.05%
 
PARR Par Pacific Holdings, Inc.
13.06
-5.36%
 
CAPL CrossAmerica Partners LP
21.77
-0.23%
 
VLO Valero Energy Corporation
105.18
-1.40%
 
PSX Phillips 66
92.87
-3.85%
 
SUN Sunoco LP
50.38
-3.19%