CVR Energy Inc (CVI)
28.89
+0.34
(+1.19%)
USD |
NYSE |
May 14, 16:00
28.61
-0.28
(-0.97%)
Pre-Market: 05:25
CVR Energy Price: 28.89 for May 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 28.44 | 28.97 | 28.30 | 28.89 | 1.083M |
| May 13, 2024 | 28.98 | 29.11 | 28.51 | 28.55 | 840302.0 |
| May 10, 2024 | 29.41 | 29.59 | 28.66 | 28.85 | 1.170M |
| May 09, 2024 | 29.48 | 29.88 | 29.24 | 29.79 | 952207.0 |
| May 08, 2024 | 29.15 | 29.87 | 29.00 | 29.39 | 1.307M |
| May 07, 2024 | 29.53 | 29.88 | 29.15 | 29.23 | 1.185M |
| May 06, 2024 | 29.89 | 30.12 | 29.56 | 29.61 | 914373.0 |
| May 03, 2024 | 29.61 | 29.90 | 28.78 | 29.49 | 1.374M |
| May 02, 2024 | 29.51 | 29.83 | 29.00 | 29.43 | 1.333M |
| May 01, 2024 | 30.25 | 30.95 | 28.95 | 29.37 | 1.867M |
| 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 |
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
28.06
Average
29.49
Median
May 03 2024
Price Benchmarks
| Icahn Enterprises LP | 18.59 |
| PBF Energy Inc | 48.33 |
| Marathon Petroleum Corp | 174.51 |
| Delek US Holdings Inc | 27.80 |
| Valero Energy Corp | 155.93 |
Price Related Metrics
| PE Ratio | 4.431 |
| PS Ratio | 0.3291 |
| PEG Ratio | 0.2732 |
| Price to Book Value | 3.304 |
| Price to Free Cash Flow | 4.760 |
| Earnings Yield | 22.57% |
| Market Cap | 2.904B |
| PEGY Ratio | 0.1394 |
| Operating PE Ratio | 3.163 |
| Normalized PE Ratio | 4.414 |