TipRanks
Go Ultimate55% OFF

CVR Energy (0HRR) Historical Prices

GB:0HRR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202656.2158.8556.2157.7657.76+3.92%9731.49
Oct 29, 202659.2859.2855.3255.5855.58-2.29%1360.21
Oct 28, 202659.2059.2055.2856.8856.88-0.21%1030.15
Oct 27, 202662.5262.5256.4757.0057.00-8.36%9561.36
Oct 26, 202658.3962.3455.9462.2062.20+6.38%2490.35
Oct 23, 202658.3460.0057.5858.4758.47-0.03%1220.17
Oct 22, 202660.3661.7757.7858.4958.49-3.02%8871.24
Oct 21, 202663.0263.3559.7960.3160.31-2.01%2540.36
Oct 20, 202660.7761.5559.4161.5561.55+1.73%2850.40
Oct 19, 202661.3563.6060.2860.5060.50-1.94%7991.14
Oct 16, 202661.1963.7860.1861.7061.70+1.20%370.05
Oct 15, 202662.0064.4560.6660.9760.97-1.77%1,0421.46
Oct 14, 202663.7364.0061.2962.0762.07-1.02%9511.36
Oct 13, 202658.3062.9358.1062.7162.71+7.56%1,9582.92
Oct 12, 202658.3659.6857.5358.3058.30-2.62%1760.26
Oct 09, 202658.5161.1056.8059.8759.87+1.47%7651.12
Oct 08, 202658.9059.5358.0559.0059.00+3.26%6000.89
Oct 07, 202657.0558.9357.0557.1457.14-0.29%1,6312.39
Oct 06, 202656.4957.4655.6957.3057.30+0.86%1950.27
Oct 05, 202655.0156.8152.8156.8156.81+2.51%5460.74
Oct 02, 202654.9055.4253.2655.4255.42+3.28%3530.48
Oct 01, 202649.5954.0549.5953.6653.66+1.92%1160.16
Sep 30, 202651.2552.6549.7552.6552.65+2.98%2330.32
Sep 29, 202649.9551.4949.9551.1351.13+1.03%2670.37
Sep 28, 202652.7553.0050.4050.6150.61+1.13%1,9832.86
Sep 25, 202649.0051.6349.0050.0450.04-5.33%7551.11
Sep 24, 202653.9553.9550.7052.8652.86+3.93%1990.29
Sep 23, 202651.6153.4850.3750.8650.86-3.36%5320.78
Sep 22, 202653.7353.7351.0052.6352.63-2.99%3710.54
Sep 21, 202652.8455.0152.4054.2554.25+1.31%2410.35
Sep 18, 202655.0055.0053.1053.5553.55-1.07%1440.20
Sep 17, 202653.7254.3450.9754.1354.13+0.97%6070.87
Sep 16, 202651.5053.8250.6953.6153.61+3.31%1,5512.31
Sep 15, 202649.9151.8948.6951.8951.89+6.18%2950.44
Sep 14, 202650.9552.1147.6148.8748.87-2.42%2,9434.61
Sep 11, 202647.9252.4447.2350.0850.08+1.25%1,1831.82
Sep 10, 202648.7650.1148.2649.4649.46+7.83%7601.18
Sep 09, 202647.5247.6444.8145.8745.87+0.22%1,0261.61
Sep 08, 202645.5646.2644.5245.7745.77+3.51%8681.39
Sep 07, 202644.2244.5042.3144.2244.22+0.00%00.00
Sep 04, 202642.3144.5042.3144.2244.22+2.50%1140.18
Sep 03, 202643.9943.9941.9243.1443.14-0.71%3940.62
Sep 02, 202642.3344.4842.3343.4543.45+1.52%3010.48
Sep 01, 202643.2743.2741.0942.8042.80+5.16%5650.89
Aug 31, 202642.4243.5140.7040.7040.70-2.26%6481.03
Aug 28, 202640.0042.0238.9141.6441.64+3.98%4850.74
Aug 27, 202639.3440.6339.1140.0540.05-1.22%1910.29
Aug 26, 202638.1140.5836.8040.5440.54+6.93%6741.00
Aug 25, 202637.5038.4636.9637.9137.91-0.41%1,0691.63
Aug 24, 202639.8239.8237.7338.0738.07-3.92%1680.24