TipRanks
Go Ultimate55% OFF

CVR Energy (FL9) Historical Prices

DE:FL9 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202650.5252.1050.5252.1052.10+2.28%00.00
Oct 29, 202650.9450.9450.9450.9450.94-0.39%00.00
Oct 28, 202651.1451.1451.1451.1451.14-7.32%00.00
Oct 27, 202655.1855.1855.1855.1855.18+7.06%00.00
Oct 26, 202651.5451.5451.5451.5451.54-0.69%00.00
Oct 23, 202651.8651.9051.8651.9051.90-2.04%00.00
Oct 22, 202652.9852.9852.9852.9852.98-2.29%00.00
Oct 21, 202654.2254.2254.2254.2254.22+3.35%00.00
Oct 20, 202652.4652.4652.4652.4652.46-2.20%00.00
Oct 19, 202653.9053.9053.6453.6453.64-1.22%00.00
Oct 16, 202654.0854.3054.0854.3054.30-0.07%00.00
Oct 15, 202654.3454.3454.3454.3454.34-5.76%00.00
Oct 14, 202655.4257.6655.4257.6657.66+8.79%30.08
Oct 13, 202651.9253.0051.9253.0053.00+1.42%401.07
Oct 12, 202650.9852.2650.9852.2652.26+0.27%00.00
Oct 09, 202652.1252.1252.1252.1252.12+3.37%00.00
Oct 08, 202650.4250.4250.4250.4250.42+0.32%00.00
Oct 07, 202650.2650.2650.2650.2650.26+0.60%00.00
Oct 06, 202649.9649.9649.9649.9649.96-0.56%00.00
Oct 05, 202648.1550.2448.1550.2450.24+3.67%00.00
Oct 02, 202647.5748.4647.5748.4648.46+9.17%00.00
Oct 01, 202644.3944.3944.3944.3944.39-3.02%00.00
Sep 30, 202643.9045.7743.9045.7745.77+4.33%35010.99
Sep 29, 202643.8743.8743.8743.8743.87-1.66%00.00
Sep 28, 202644.4244.6144.4244.6144.61-1.35%00.00
Sep 25, 202644.3745.2244.0045.2245.22+1.01%1003.31
Sep 24, 202644.6844.7744.6844.7744.77-1.13%00.00
Sep 23, 202644.8645.2844.8645.2845.28+0.24%00.00
Sep 22, 202645.5545.5545.1745.1745.17-3.19%00.00
Sep 21, 202646.0846.6646.0846.6646.66-0.15%1003.49
Sep 18, 202646.4046.7346.4046.7346.73-0.32%00.00
Sep 17, 202645.6446.8845.6446.8846.88+0.97%00.00
Sep 16, 202644.4846.4344.4846.4346.43+3.99%32313.72
Sep 15, 202641.7144.6541.7144.6544.65+6.51%00.00
Sep 14, 202642.1942.1941.9241.9241.92-2.06%00.00
Sep 11, 202641.2242.8041.2242.8042.80+2.56%00.00
Sep 10, 202640.3841.7340.3841.7341.73+2.88%00.00
Sep 09, 202639.1640.5639.1640.5640.56+3.10%602.66
Sep 08, 202637.4339.3437.4339.3439.34+5.24%60045.93
Sep 07, 202637.5737.5737.3837.3837.38-1.27%00.00
Sep 04, 202636.8237.8636.8237.8637.86+3.73%00.00
Sep 03, 202636.5036.5036.5036.5036.50+0.39%00.00
Sep 02, 202636.3636.3636.3636.3636.36+2.54%00.00
Sep 01, 202635.4635.4635.4635.4635.46-1.42%00.00
Aug 31, 202635.3535.9735.3535.9735.97+7.25%00.00
Aug 28, 202633.5433.5433.5433.5433.54-0.95%00.00
Aug 27, 202633.7633.8633.7633.8633.86+3.83%00.00
Aug 26, 202631.9032.6131.9032.6132.61+1.75%1006.83
Aug 25, 202632.0532.0532.0532.0532.05-3.52%00.00
Aug 24, 202633.2233.2233.2233.2233.22+10.37%00.00