CVR Energy Inc. Common Stockのデータ

CVR Energy Inc. Common Stockの基本情報

名前 CVR Energy Inc. Common Stock
ティッカー CVI
国 United States
上場年 2007.0
セクター Energy

CVR Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.37 19.99 20.0 21.12 768100.0 21.12
2021-02-12 19.63 18.91 18.91 19.61 392500.0 19.61
2021-02-11 19.3 18.64 18.9 19.15 588000.0 19.15
2021-02-10 19.19 18.4 18.52 19.04 496600.0 19.04
2021-02-09 18.9 18.1 18.9 18.42 410300.0 18.42
2021-02-08 19.23 18.53 18.69 19.12 338300.0 19.12
2021-02-05 18.69 18.16 18.5 18.31 250700.0 18.31
2021-02-04 18.42 17.74 18.21 18.24 371900.0 18.24
2021-02-03 17.95 17.08 17.17 17.93 651500.0 17.93
2021-02-02 17.77 17.03 17.46 17.09 606100.0 17.09
2021-02-01 17.53 16.44 17.39 16.94 458800.0 16.94
2021-01-29 18.85 17.0 18.11 17.1 567400.0 17.1
2021-01-28 20.09 17.97 19.39 18.39 604000.0 18.39
2021-01-27 19.99 17.56 17.76 19.24 1039600.0 19.24
2021-01-26 19.73 18.17 19.0 18.19 499500.0 18.19
2021-01-25 19.0 17.8 18.51 18.91 598000.0 18.91
2021-01-22 18.8 17.95 18.12 18.77 366700.0 18.77
2021-01-21 19.88 18.32 19.62 18.69 497000.0 18.69
2021-01-20 19.7 18.9 19.5 19.62 635200.0 19.62
2021-01-19 19.46 18.85 19.0 19.38 765900.0 19.38
2021-01-15 18.87 18.07 18.32 18.5 662200.0 18.5
2021-01-14 18.79 17.21 17.27 18.62 687800.0 18.62
2021-01-13 17.84 16.95 17.83 17.2 480300.0 17.2
2021-01-12 18.06 16.86 17.26 17.91 823000.0 17.91
2021-01-11 16.97 15.44 15.61 16.95 597200.0 16.95
2021-01-08 17.39 16.0 16.31 16.22 1364700.0 16.22
2021-01-07 16.28 15.04 15.58 16.08 806000.0 16.08
2021-01-06 16.17 14.91 16.07 15.41 578400.0 15.41
2021-01-05 16.15 15.02 15.02 15.57 642900.0 15.57
2021-01-04 15.68 14.7 15.06 14.81 467800.0 14.81
2020-12-31 15.75 14.9 15.2 14.9 624600.0 14.9
2020-12-30 15.36 14.65 14.65 15.27 745900.0 15.27
2020-12-29 14.92 14.21 14.75 14.64 474000.0 14.64
2020-12-28 15.33 14.61 14.82 14.62 418200.0 14.62
2020-12-24 14.85 14.34 14.85 14.66 195200.0 14.66
2020-12-23 15.04 14.03 14.03 14.94 746400.0 14.94
2020-12-22 14.32 13.77 14.13 13.79 613400.0 13.79
2020-12-21 14.44 13.55 14.14 14.16 705900.0 14.16
2020-12-18 15.31 14.79 15.05 14.83 1257500.0 14.83
2020-12-17 15.23 14.43 14.99 15.1 544400.0 15.1
2020-12-16 15.3 14.66 15.29 14.7 422400.0 14.7
2020-12-15 15.4 14.62 15.23 15.3 374300.0 15.3
2020-12-14 16.53 15.08 16.53 15.09 596000.0 15.09
2020-12-11 16.42 15.9 16.42 16.12 305300.0 16.12
2020-12-10 16.81 15.9 15.95 16.62 498400.0 16.62
2020-12-09 16.42 15.47 16.03 15.98 736100.0 15.98
2020-12-08 16.55 15.35 15.47 15.79 902600.0 15.79
2020-12-07 16.04 15.23 16.04 15.39 697900.0 15.39
2020-12-04 16.37 15.65 15.68 16.37 569800.0 16.37
2020-12-03 15.94 15.14 15.47 15.24 581300.0 15.24
2020-12-02 15.47 14.45 14.49 15.27 554000.0 15.27
2020-12-01 15.27 14.54 14.61 14.62 757100.0 14.62
2020-11-30 15.41 14.11 15.36 14.14 529800.0 14.14
2020-11-27 15.72 15.17 15.42 15.64 293100.0 15.64
2020-11-25 15.69 15.22 15.55 15.41 599800.0 15.41
2020-11-24 16.55 15.69 16.09 15.98 674300.0 15.98
2020-11-23 15.45 14.06 14.06 15.41 616100.0 15.41
2020-11-20 14.28 13.82 14.18 13.84 296200.0 13.84
2020-11-19 14.3 13.82 13.97 14.26 454400.0 14.26
2020-11-18 15.11 13.84 15.01 13.85 557400.0 13.85
2020-11-17 14.67 13.88 14.54 14.64 596100.0 14.64
2020-11-16 15.14 14.0 14.2 14.89 1093300.0 14.89
2020-11-13 13.67 12.69 12.69 13.38 483600.0 13.38
2020-11-12 13.02 12.38 12.8 12.53 489100.0 12.53
2020-11-11 13.74 13.02 13.5 13.13 519600.0 13.13
2020-11-10 13.6 12.64 13.57 13.28 1040000.0 13.28
2020-11-09 13.97 11.86 11.86 13.69 1736300.0 13.69
2020-11-06 11.14 10.37 10.94 10.41 875500.0 10.41
2020-11-05 11.07 10.56 10.71 10.95 764000.0 10.95
2020-11-04 11.17 10.55 11.02 10.65 494800.0 10.65
2020-11-03 11.41 10.81 11.03 11.18 926500.0 11.18
2020-11-02 11.35 10.97 11.16 11.23 493700.0 11.23
2020-10-30 11.04 10.4 10.57 11.01 625500.0 11.01
2020-10-29 10.62 9.81 9.91 10.62 570800.0 10.62
2020-10-28 10.48 9.96 10.26 10.05 765300.0 10.05
2020-10-27 11.24 10.61 11.2 10.63 680400.0 10.63
2020-10-26 11.8 11.11 11.73 11.21 556000.0 11.21
2020-10-23 12.27 11.73 11.99 11.96 395100.0 11.96
2020-10-22 11.92 11.09 11.43 11.81 702300.0 11.81
2020-10-21 11.65 11.23 11.62 11.3 627500.0 11.3
2020-10-20 11.92 11.55 11.55 11.74 426100.0 11.74
2020-10-19 12.0 11.41 11.85 11.48 793200.0 11.48
2020-10-16 12.58 11.85 12.58 11.85 651900.0 11.85
2020-10-15 12.67 11.87 12.16 12.66 471000.0 12.66
2020-10-14 12.98 12.34 12.35 12.57 529200.0 12.57
2020-10-13 12.86 12.27 12.73 12.32 556600.0 12.32
2020-10-12 13.18 12.58 13.08 12.87 419000.0 12.87
2020-10-09 13.68 13.01 13.54 13.18 756300.0 13.18
2020-10-08 13.45 12.68 12.81 13.44 579200.0 13.44
2020-10-07 12.74 12.31 12.55 12.57 636700.0 12.57
2020-10-06 13.23 12.35 13.09 12.5 645700.0 12.5
2020-10-05 13.09 12.53 12.74 12.81 514600.0 12.81
2020-10-02 12.55 11.55 11.67 12.45 600000.0 12.45
2020-10-01 12.61 11.83 12.16 12.07 1434000.0 12.07
2020-09-30 12.78 12.25 12.35 12.38 582300.0 12.38
2020-09-29 12.86 12.12 12.7 12.39 849500.0 12.39
2020-09-28 12.9 12.52 12.77 12.76 724000.0 12.76
2020-09-25 12.64 12.12 12.42 12.52 610500.0 12.52
2020-09-24 13.03 12.19 12.49 12.74 661500.0 12.74
2020-09-23 13.5 12.56 13.15 12.57 594300.0 12.57
2020-09-22 13.28 12.74 12.78 13.17 646200.0 13.17
2020-09-21 12.99 12.43 12.9 12.75 847500.0 12.75
2020-09-18 13.89 13.2 13.86 13.36 1882800.0 13.36
2020-09-17 14.09 13.48 13.51 13.92 669700.0 13.92
2020-09-16 14.16 13.05 13.39 13.76 1162800.0 13.76
2020-09-15 14.23 13.17 13.74 13.29 1260300.0 13.29
2020-09-14 14.13 13.5 13.87 13.69 794600.0 13.69
2020-09-11 14.26 13.32 13.66 13.92 1043900.0 13.92
2020-09-10 13.97 13.12 13.9 13.65 1313100.0 13.65
2020-09-09 14.83 13.88 14.7 13.91 865600.0 13.91
2020-09-08 15.75 14.58 15.53 14.61 889800.0 14.61
2020-09-04 16.46 15.64 16.4 15.82 500000.0 15.82
2020-09-03 16.82 15.94 16.2 16.14 518700.0 16.14
2020-09-02 16.37 16.01 16.26 16.26 611700.0 16.26
2020-09-01 16.88 16.11 16.57 16.33 671500.0 16.33
2020-08-31 17.77 16.69 17.77 16.69 493300.0 16.69
2020-08-28 18.08 16.87 16.94 17.84 507700.0 17.84
2020-08-27 17.47 16.52 17.4 16.9 576700.0 16.9
2020-08-26 17.98 17.3 17.82 17.41 281500.0 17.41
2020-08-25 18.33 17.52 18.1 17.8 526500.0 17.8
2020-08-24 18.04 16.9 17.01 18.02 483600.0 18.02
2020-08-21 17.22 16.78 17.1 16.85 448500.0 16.85
2020-08-20 17.92 17.18 17.78 17.31 531400.0 17.31
2020-08-19 18.65 17.95 18.24 18.04 335400.0 18.04
2020-08-18 18.86 17.93 18.8 18.24 613300.0 18.24
2020-08-17 19.13 18.0 18.1 18.93 964100.0 18.93
2020-08-14 18.18 17.69 17.8 18.08 832100.0 18.08
2020-08-13 18.65 17.79 18.08 18.02 712200.0 18.02
2020-08-12 19.05 18.16 18.95 18.27 2128300.0 18.27
2020-08-11 19.56 18.5 18.73 18.55 819800.0 18.55
2020-08-10 18.2 17.31 17.56 18.16 622900.0 18.16
2020-08-07 17.55 16.26 16.45 17.44 735700.0 17.44
2020-08-06 17.56 16.47 16.98 16.63 1076200.0 16.63
2020-08-05 18.1 16.21 18.1 17.01 2102800.0 17.01
2020-08-04 18.57 16.6 17.91 17.7 1757100.0 17.7
2020-08-03 19.64 18.43 19.2 18.99 588900.0 18.99
2020-07-31 19.21 18.56 18.92 19.2 421000.0 19.2
2020-07-30 19.65 18.65 19.63 19.23 423100.0 19.23
2020-07-29 20.37 19.4 19.4 20.36 322200.0 20.36
2020-07-28 19.75 19.35 19.35 19.4 264500.0 19.4
2020-07-27 19.75 19.19 19.64 19.5 281000.0 19.5
2020-07-24 20.28 19.8 20.06 19.83 257700.0 19.83
2020-07-23 20.13 19.7 20.0 20.02 364500.0 20.02
2020-07-22 20.55 19.46 19.6 20.09 383000.0 20.09
2020-07-21 20.72 19.34 19.4 20.17 774400.0 20.17
2020-07-20 19.85 18.97 19.23 19.02 829900.0 19.02
2020-07-17 20.33 19.03 19.64 19.24 487900.0 19.24
2020-07-16 20.24 19.11 19.45 19.6 361300.0 19.6
2020-07-15 19.88 18.81 19.28 19.71 491700.0 19.71
2020-07-14 18.87 17.86 18.08 18.64 421300.0 18.64
2020-07-13 18.8 18.04 18.8 18.27 461500.0 18.27
2020-07-10 18.79 17.51 17.55 18.76 577000.0 18.76
2020-07-09 18.45 17.29 18.33 17.7 798900.0 17.7
2020-07-08 18.7 17.8 18.0 18.45 461500.0 18.45
2020-07-07 18.83 18.0 18.71 18.03 882700.0 18.03
2020-07-06 19.23 18.25 19.2 19.04 619000.0 19.04
2020-07-02 19.76 18.63 19.56 18.7 744100.0 18.7
2020-07-01 20.74 19.06 20.19 19.09 545600.0 19.09
2020-06-30 20.15 18.85 19.1 20.11 512700.0 20.11
2020-06-29 19.98 19.04 19.47 19.28 522100.0 19.28
2020-06-26 19.37 18.87 19.36 19.04 952500.0 19.04
2020-06-25 19.97 18.89 19.0 19.35 572300.0 19.35
2020-06-24 21.17 19.08 21.14 19.26 846400.0 19.26
2020-06-23 22.66 21.56 22.51 21.63 401700.0 21.63
2020-06-22 22.39 21.25 21.98 22.17 648900.0 22.17
2020-06-19 23.12 21.85 22.87 22.31 1290900.0 22.31
2020-06-18 22.4 20.11 20.27 22.21 782800.0 22.21
2020-06-17 21.99 20.58 21.99 20.6 828500.0 20.6
2020-06-16 22.57 21.12 22.28 22.03 683600.0 22.03
2020-06-15 21.4 19.27 19.55 21.04 632000.0 21.04
2020-06-12 21.1 19.67 20.71 20.55 493000.0 20.55
2020-06-11 21.12 19.63 20.41 19.73 945800.0 19.73
2020-06-10 23.64 22.3 23.45 22.54 475100.0 22.54
2020-06-09 24.68 23.27 23.77 23.78 758200.0 23.78
2020-06-08 25.74 23.85 25.55 24.88 1017100.0 24.88
2020-06-05 24.97 22.51 22.68 24.39 1019300.0 24.39
2020-06-04 22.39 21.2 22.0 21.43 895100.0 21.43
2020-06-03 22.29 21.52 21.82 22.19 668400.0 22.19
2020-06-02 21.89 20.66 20.9 21.4 471900.0 21.4
2020-06-01 20.99 19.9 20.35 20.66 761500.0 20.66
2020-05-29 21.53 20.35 20.91 20.4 555000.0 20.4
2020-05-28 22.44 20.89 22.36 21.11 747500.0 21.11
2020-05-27 22.65 21.6 22.58 22.36 555100.0 22.36
2020-05-26 22.58 21.53 21.62 22.11 684300.0 22.11
2020-05-22 20.92 19.91 20.43 20.79 458700.0 20.79
2020-05-21 21.82 20.44 20.99 20.53 476100.0 20.53
2020-05-20 21.23 20.25 20.61 21.0 676900.0 21.0
2020-05-19 21.32 20.0 21.32 20.0 710600.0 20.0
2020-05-18 21.34 19.68 19.83 21.3 836500.0 21.3
2020-05-15 19.29 18.2 19.1 18.43 1033400.0 18.43
2020-05-14 19.92 18.07 19.11 19.32 796800.0 18.92
2020-05-13 20.99 19.16 20.8 19.71 822500.0 19.3
2020-05-12 21.92 20.93 21.31 21.07 855300.0 20.63
2020-05-11 21.8 20.67 21.65 21.16 725100.0 20.72
2020-05-08 22.08 19.66 20.28 21.93 899900.0 21.48
2020-05-07 21.54 19.22 20.82 19.99 1450500.0 19.58
2020-05-06 21.74 20.32 21.51 20.41 764800.0 19.99
2020-05-05 23.97 21.37 23.37 21.4 1038700.0 20.96
2020-05-04 22.48 19.85 20.11 22.42 1104200.0 21.96
2020-05-01 23.19 20.5 22.8 20.61 1136700.0 20.18
2020-04-30 24.5 22.12 23.59 23.85 1777300.0 23.36
2020-04-29 23.97 21.5 21.6 23.64 1760100.0 23.15
2020-04-28 22.14 20.64 21.43 21.45 1169000.0 21.01
2020-04-27 20.86 18.72 19.38 20.61 861600.0 20.18
2020-04-24 19.61 18.3 19.61 18.79 1120700.0 18.4
2020-04-23 19.36 17.99 18.13 19.15 1005800.0 18.75
2020-04-22 18.62 17.53 18.32 17.64 918800.0 17.27
2020-04-21 18.69 17.3 17.68 17.7 1113700.0 17.33
2020-04-20 19.42 17.0 17.17 18.39 1373700.0 18.01
2020-04-17 18.44 16.43 16.7 18.33 1160600.0 17.95
2020-04-16 17.36 16.16 17.36 16.17 726400.0 15.84
2020-04-15 17.77 16.1 17.73 17.3 1059000.0 16.94
2020-04-14 19.2 18.32 18.69 18.65 1026000.0 18.26
2020-04-13 19.24 17.69 18.59 18.4 886200.0 18.02
2020-04-09 20.13 17.67 20.03 18.03 1196400.0 17.66
2020-04-08 19.42 17.9 18.07 18.83 1490100.0 18.44
2020-04-07 18.24 16.74 17.21 17.53 1837200.0 17.17
2020-04-06 16.39 14.57 14.81 16.14 1328900.0 15.81
2020-04-03 15.43 13.81 15.01 14.28 1498100.0 13.98
2020-04-02 17.4 14.36 14.97 14.57 1654300.0 14.27
2020-04-01 16.09 14.44 15.76 14.66 1310800.0 14.36
2020-03-31 17.5 16.01 16.23 16.53 1364400.0 16.19
2020-03-30 16.03 14.1 14.51 15.71 1499900.0 15.38
2020-03-27 16.61 15.15 16.61 15.16 1189100.0 14.85
2020-03-26 18.3 14.51 14.78 17.33 1596900.0 16.97
2020-03-25 16.43 13.89 15.56 15.5 1799000.0 15.18
2020-03-24 17.82 15.31 17.82 15.34 1163500.0 15.02
2020-03-23 20.26 16.21 19.91 16.47 1127100.0 16.13
2020-03-20 22.4 18.13 19.93 20.09 1692900.0 19.67
2020-03-19 21.5 18.72 18.85 19.81 1149300.0 19.4
2020-03-18 19.46 16.79 18.01 18.96 1240800.0 18.57
2020-03-17 19.48 17.0 18.28 19.48 1857000.0 19.08
2020-03-16 21.0 17.1 17.37 17.95 1884600.0 17.58
2020-03-13 20.92 15.01 16.47 20.8 2649100.0 20.37
2020-03-12 17.31 14.02 17.31 15.24 1970900.0 14.92
2020-03-11 20.13 18.5 19.95 18.73 1330000.0 18.34
2020-03-10 22.71 18.71 22.59 20.66 1835400.0 20.23
2020-03-09 23.73 20.7 20.95 21.13 1750900.0 20.69
2020-03-06 25.22 22.53 23.55 24.29 1049400.0 23.79
2020-03-05 26.12 23.85 25.69 24.52 1431900.0 24.01
2020-03-04 27.48 26.05 27.35 26.27 800600.0 25.73
2020-03-03 28.57 26.42 27.94 26.86 744000.0 26.3
2020-03-02 28.81 26.36 28.77 27.89 950700.0 27.31
2020-02-28 29.18 27.43 27.66 28.42 1097700.0 27.83
2020-02-27 30.92 28.49 29.53 29.39 1082500.0 28.0
2020-02-26 32.07 30.08 32.0 30.08 1019300.0 28.66
2020-02-25 33.14 31.3 33.0 31.77 562300.0 30.27
2020-02-24 33.84 32.89 33.59 32.96 718700.0 31.4
2020-02-21 34.73 33.25 34.73 34.47 801900.0 32.84
2020-02-20 35.63 32.69 33.23 35.07 1394300.0 33.41
2020-02-19 34.31 33.08 33.4 34.18 747200.0 32.56
2020-02-18 33.98 33.05 33.7 33.23 591500.0 31.66