CVR Energy Inc (CVI)
29.37
-1.01
(-3.32%)
USD |
NYSE |
May 01, 16:00
29.65
+0.28
(+0.95%)
Pre-Market: 08:31
CVR Energy Price: 29.37 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 30.25 | 30.95 | 28.95 | 29.37 | 1.650M |
Apr 30, 2024 | 33.51 | 33.51 | 30.32 | 30.38 | 2.049M |
Apr 29, 2024 | 33.10 | 33.34 | 32.70 | 33.12 | 933460.0 |
Apr 26, 2024 | 33.06 | 33.40 | 32.80 | 33.22 | 727438.0 |
Apr 25, 2024 | 33.24 | 33.47 | 32.64 | 33.38 | 489006.0 |
Apr 24, 2024 | 33.51 | 33.63 | 32.99 | 33.57 | 579670.0 |
Apr 23, 2024 | 32.97 | 34.08 | 32.70 | 33.69 | 770216.0 |
Apr 22, 2024 | 32.71 | 33.61 | 32.45 | 33.10 | 594989.0 |
Apr 19, 2024 | 32.50 | 33.01 | 32.40 | 32.82 | 682379.0 |
Apr 18, 2024 | 33.51 | 33.52 | 32.52 | 32.55 | 615366.0 |
Apr 17, 2024 | 33.99 | 34.18 | 33.34 | 33.41 | 562302.0 |
Apr 16, 2024 | 34.42 | 34.51 | 33.54 | 33.93 | 639732.0 |
Apr 15, 2024 | 35.23 | 35.32 | 34.28 | 34.51 | 589337.0 |
Apr 12, 2024 | 35.66 | 36.06 | 34.81 | 35.14 | 743976.0 |
Apr 11, 2024 | 35.24 | 35.68 | 34.75 | 35.42 | 729055.0 |
Apr 10, 2024 | 35.18 | 35.54 | 34.48 | 35.03 | 887909.0 |
Apr 09, 2024 | 36.47 | 36.56 | 35.05 | 35.25 | 904996.0 |
Apr 08, 2024 | 37.39 | 37.66 | 36.31 | 36.32 | 766426.0 |
Apr 05, 2024 | 37.82 | 38.02 | 37.19 | 37.57 | 551006.0 |
Apr 04, 2024 | 37.60 | 37.92 | 37.03 | 37.28 | 490176.0 |
Apr 03, 2024 | 36.68 | 38.07 | 36.35 | 37.62 | 880125.0 |
Apr 02, 2024 | 36.95 | 37.60 | 35.90 | 36.36 | 1.219M |
Apr 01, 2024 | 36.00 | 36.96 | 35.22 | 36.72 | 1.027M |
Mar 28, 2024 | 34.83 | 35.96 | 34.70 | 35.66 | 1.160M |
Mar 27, 2024 | 35.15 | 35.55 | 34.76 | 34.87 | 1.052M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.05
Minimum
Oct 28 2020
55.17
Maximum
Jul 26 2019
28.17
Average
29.65
Median
Dec 16 2022
Price Benchmarks
Icahn Enterprises LP | 17.40 |
PBF Energy Inc | 52.19 |
Marathon Petroleum Corp | 178.97 |
Delek US Holdings Inc | 26.74 |
Phillips 66 | 140.21 |
Price Related Metrics
PE Ratio | 4.505 |
PS Ratio | 0.3345 |
PEG Ratio | 0.2777 |
Price to Book Value | 3.359 |
Price to Free Cash Flow | 4.839 |
Earnings Yield | 22.20% |
Market Cap | 2.953B |
PEGY Ratio | 0.1428 |
Operating PE Ratio | 3.215 |
Normalized PE Ratio | 4.488 |