CVR Energy Inc (CVI)
18.74
0.00 (0.00%)
USD |
NYSE |
Nov 22, 16:00
18.56
-0.18
(-0.96%)
Pre-Market: 20:00
CVR Energy Price: 18.74 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 18.70 | 19.09 | 18.62 | 18.74 | 854694.0 |
| Nov 21, 2024 | 18.70 | 19.23 | 18.45 | 18.74 | 907318.0 |
| Nov 20, 2024 | 18.79 | 18.95 | 18.54 | 18.70 | 828499.0 |
| Nov 19, 2024 | 18.67 | 19.25 | 18.67 | 18.79 | 1.016M |
| Nov 18, 2024 | 18.95 | 19.22 | 18.62 | 19.08 | 877943.0 |
| Nov 15, 2024 | 18.85 | 19.23 | 18.72 | 18.82 | 1.147M |
| Nov 14, 2024 | 18.84 | 18.90 | 18.35 | 18.75 | 1.393M |
| Nov 13, 2024 | 18.57 | 19.07 | 18.24 | 18.79 | 1.087M |
| Nov 12, 2024 | 18.78 | 18.89 | 18.25 | 18.50 | 1.766M |
| Nov 11, 2024 | 18.48 | 19.16 | 18.17 | 18.90 | 1.653M |
| Nov 08, 2024 | 17.81 | 18.83 | 17.70 | 18.46 | 3.561M |
| Nov 07, 2024 | 17.25 | 17.30 | 16.38 | 16.52 | 1.420M |
| Nov 06, 2024 | 16.83 | 18.00 | 16.83 | 17.34 | 2.652M |
| Nov 05, 2024 | 16.32 | 16.66 | 16.08 | 16.39 | 1.566M |
| Nov 04, 2024 | 15.97 | 16.73 | 15.97 | 16.44 | 2.205M |
| Nov 01, 2024 | 15.89 | 16.13 | 15.60 | 15.97 | 3.163M |
| Oct 31, 2024 | 17.00 | 17.11 | 15.89 | 15.90 | 3.020M |
| Oct 30, 2024 | 18.13 | 18.21 | 16.75 | 17.11 | 3.442M |
| Oct 29, 2024 | 19.25 | 19.25 | 17.50 | 18.06 | 9.432M |
| Oct 28, 2024 | 23.25 | 23.87 | 23.15 | 23.82 | 1.147M |
| Oct 25, 2024 | 24.11 | 24.40 | 23.61 | 23.75 | 974467.0 |
| Oct 24, 2024 | 23.95 | 24.09 | 23.45 | 23.94 | 700045.0 |
| Oct 23, 2024 | 24.43 | 24.44 | 23.57 | 23.91 | 771374.0 |
| Oct 22, 2024 | 24.46 | 24.60 | 24.02 | 24.33 | 715629.0 |
| Oct 21, 2024 | 24.68 | 24.80 | 24.11 | 24.25 | 708252.0 |
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
8.981
Minimum
Oct 28 2020
43.07
Maximum
Jun 07 2022
25.03
Average
25.22
Median
Price Benchmarks
| Icahn Enterprises LP | 11.34 |
| Valero Energy Corp | 140.91 |
| Phillips 66 | 133.27 |
| Clean Energy Fuels Corp | 2.78 |
| Aemetis Inc | 4.03 |
Price Related Metrics
| PE Ratio | 27.16 |
| PS Ratio | 0.2395 |
| Price to Book Value | 2.791 |
| Price to Free Cash Flow | 45.94 |
| Earnings Yield | 3.68% |
| Market Cap | 1.884B |
| Operating PE Ratio | 11.63 |
| Normalized PE Ratio | 26.53 |