CVR Energy Inc (CVI)

22.16 +1.37  +6.59% NYSE May 26, 15:52 Delayed 2m USD

CVR Energy Price:

22.16 for May 26, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 22, 2020 20.43 20.92 19.91 20.79 458676.0
May 21, 2020 20.99 21.82 20.44 20.53 476080.0
May 20, 2020 20.61 21.22 20.25 21.00 676926.0
May 19, 2020 21.32 21.32 20.00 20.00 710567.0
May 18, 2020 19.83 21.34 19.68 21.30 836536.0
May 15, 2020 19.10 19.29 18.20 18.43 1.033M
May 14, 2020 19.11 19.92 18.07 19.32 796781.0
May 13, 2020 20.80 20.99 19.16 19.71 822542.0
May 12, 2020 21.31 21.92 20.93 21.07 855310.0
May 11, 2020 21.65 21.80 20.67 21.16 725151.0
May 8, 2020 20.28 22.08 19.66 21.93 899903.0
May 7, 2020 20.82 21.54 19.22 19.99 1.450M
May 6, 2020 21.51 21.74 20.32 20.41 764845.0
May 5, 2020 23.37 23.97 21.37 21.40 1.039M
May 4, 2020 20.11 22.48 19.85 22.42 1.104M
May 1, 2020 22.80 23.19 20.50 20.61 1.137M
April 30, 2020 23.59 24.50 22.12 23.85 1.777M
April 29, 2020 21.60 23.97 21.50 23.64 1.760M
April 28, 2020 21.43 22.14 20.64 21.45 1.169M
April 27, 2020 19.38 20.86 18.72 20.61 861614.0
April 24, 2020 19.61 19.61 18.30 18.79 1.121M
April 23, 2020 18.13 19.36 17.99 19.15 1.006M
April 22, 2020 18.32 18.62 17.53 17.64 918767.0
April 21, 2020 17.68 18.69 17.30 17.70 1.114M
April 20, 2020 17.17 19.42 17.00 18.39 1.374M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Benchmarks
Valero Energy Corp 68.90
HollyFrontier Corp 32.40
Marathon Petroleum Corp 36.92

Price Range, Past 5 Years

Minimum 12.64 Nov 03 2016
Maximum 55.17 Jul 26 2019
Average 31.95
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.