Historical Data for CVR Energy Inc. (CVI)

$ 30.08   -1.69 (-5.32%) Volume: 1.02m 6:30 PM EST Feb 26, 2020
After Hours:  $ 30.20   0.12 (+0.40%) Volume: 10k 7:21 PM EST Feb 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/26/20 32.00 32.0718 30.08 30.08 1.02m -1.69 -5.32% 30.08 31.37m 12,493
02/25/20 33.00 33.14 31.30 31.77 561.52k -1.19 -3.61% 31.77 17.99m 6,722
02/24/20 33.59 33.84 32.89 32.96 718.7k -1.51 -4.38% 32.96 23.91m 7,824
02/21/20 34.73 34.73 33.25 34.47 801.89k -0.60 -1.71% 34.47 27.41m 7,485
02/20/20 33.23 35.63 32.69 35.07 1.39m 0.89 2.60% 35.07 48.46m 16,273
02/19/20 33.40 34.306 33.08 34.18 747.19k 0.95 2.86% 34.18 25.4m 7,374
02/18/20 33.70 33.98 33.05 33.23 591.52k -0.60 -1.77% 33.23 19.79m 6,761
02/14/20 34.23 34.39 33.53 33.83 329.22k -0.32 -0.94% 33.83 11.13m 4,856
02/13/20 34.49 34.99 34.00 34.15 438.17k -0.49 -1.41% 34.15 15.01m 6,046
02/12/20 35.43 35.66 34.44 34.64 447.13k -0.42 -1.20% 34.64 15.58m 6,178
02/11/20 35.21 35.5399 34.76 35.06 396.96k 0.24 0.69% 35.06 13.92m 6,215
02/10/20 33.72 35.485 33.50 34.82 671.79k 0.91 2.68% 34.82 23.37m 8,553
02/07/20 33.50 34.12 33.17 33.91 424.33k 0.27 0.80% 33.91 14.35m 4,638
02/06/20 34.66 34.85 33.58 33.64 523.28k -1.01 -2.91% 33.64 17.75m 6,039
02/05/20 34.13 34.90 34.13 34.65 486.69k 0.97 2.88% 34.65 16.84m 5,978
02/04/20 34.30 34.55 33.42 33.68 566.32k -0.54 -1.58% 33.68 19.14m 6,663
02/03/20 35.00 35.00 33.955 34.22 693.83k -0.39 -1.13% 34.22 23.9m 6,830
01/31/20 34.81 35.03 34.00 34.61 660.14k -0.69 -1.95% 34.61 22.79m 6,606
01/30/20 34.40 35.37 34.21 35.30 463.18k 0.60 1.73% 35.30 16.18m 5,609
01/29/20 35.54 35.84 34.69 34.70 604.39k -0.76 -2.14% 34.70 21.08m 7,802
01/28/20 35.02 35.86 34.88 35.46 409.95k 0.62 1.78% 35.46 14.57m 5,351
01/27/20 35.67 35.67 34.80 34.84 616.36k -1.43 -3.94% 34.84 21.57m 6,157