Historical Data for CVR Energy Inc. (CVI)

$ 20.40   -0.71 (-3.36%) Volume: 555.42k 6:30 PM EDT 29-May-2020
After Hours:  $ 20.50   0.10 (+0.49%) Volume: 31.39k 7:55 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 20.91 21.53 20.35 20.40 555.04k -0.71 -3.36% 20.40 11.45m 5,901
05/28/20 22.36 22.435 20.89 21.11 747.48k -1.25 -5.59% 21.11 16.14m 8,374
05/27/20 22.58 22.65 21.60 22.36 555.08k 0.25 1.13% 22.36 12.33m 6,347
05/26/20 21.62 22.58 21.53 22.11 684.35k 1.32 6.35% 22.11 15.2m 7,033
05/22/20 20.43 20.92 19.91 20.79 458.68k 0.26 1.27% 20.79 9.44m 6,559
05/21/20 20.99 21.82 20.44 20.53 476.08k -0.47 -2.24% 20.53 9.96m 5,489
05/20/20 20.61 21.225 20.25 21.00 676.93k 1.00 5.00% 21.00 14.07m 6,539
05/19/20 21.32 21.32 20.00 20.00 710.56k -1.30 -6.10% 20.00 14.48m 7,973
05/18/20 19.83 21.34 19.68 21.30 836.52k 2.87 15.57% 21.30 17.41m 8,180
05/15/20 19.10 19.29 18.20 18.43 1.03m -0.489999 -2.59% 18.43 19.17m 10,115
05/14/20 19.11 19.92 18.07 19.32 796.78k -0.381925 -1.98% 18.92 15.23m 10,481
05/13/20 20.80 20.99 19.16 19.71 822.54k -1.3318 -6.45% 19.3019 16.23m 9,452
05/12/20 21.31 21.915 20.93 21.07 855.29k -0.088136 -0.43% 20.6338 18.24m 10,467
05/11/20 21.65 21.80 20.6701 21.16 725.13k -0.754058 -3.51% 20.7219 15.36m 8,359
05/08/20 20.28 22.08 19.66 21.93 899.3k 1.8998 9.70% 21.476 19.11m 8,464
05/07/20 20.82 21.539 19.22 19.99 1.45m -0.411304 -2.06% 19.5761 29m 13,973
05/06/20 21.51 21.74 20.32 20.41 764.85k -0.969503 -4.63% 19.9874 15.85m 9,478
05/05/20 23.37 23.97 21.37 21.40 1.04m -0.998882 -4.55% 20.9569 23.16m 13,120
05/04/20 20.11 22.48 19.85 22.42 1.1m 1.7725 8.78% 21.9558 23.98m 11,808
05/01/20 22.80 23.19 20.50 20.61 1.14m -3.1729 -13.58% 20.1833 23.99m 11,104
04/30/20 23.59 24.50 22.12 23.85 1.78m 0.205653 0.89% 23.3562 42.07m 16,992
04/29/20 21.60 23.97 21.50 23.64 1.76m 2.1447 10.21% 23.1506 40.86m 14,361