Stockscreener 앱 받기
29.10
0.87%
+0.2044
CVR Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $29.24 | $28.73 | $0.505 | 556,638.0 | +0.83% |
| 2024-05-15 | $29.03 | $28.05 | $0.98 | 1,021,051.0 | +0.03% |
| 2024-05-14 | $28.97 | $28.30 | $0.67 | 1,057,570.0 | +1.19% |
| 2024-05-13 | $29.11 | $28.51 | $0.60 | 825,074.0 | -1.04% |
| 2024-05-10 | $29.59 | $28.66 | $0.93 | 1,146,365.0 | -3.16% |
| 2024-05-09 | $29.88 | $29.24 | $0.64 | 945,445.0 | +1.36% |
| 2024-05-08 | $29.87 | $29.00 | $0.87 | 1,255,324.0 | +0.55% |
| 2024-05-07 | $29.88 | $29.15 | $0.73 | 1,154,682.0 | -1.28% |
| 2024-05-06 | $30.12 | $29.55 | $0.565 | 897,046.0 | +0.41% |
| 2024-05-03 | $29.89 | $28.78 | $1.11 | 1,360,534.0 | +0.20% |
| 2024-05-02 | $29.83 | $29.00 | $0.83 | 1,151,391.0 | +0.20% |
| 2024-05-01 | $30.95 | $28.95 | $2.00 | 1,617,249.0 | -3.32% |
| 2024-04-30 | $33.51 | $30.32 | $3.19 | 1,807,434.0 | -8.27% |
| 2024-04-29 | $33.34 | $32.70 | $0.645 | 869,845.0 | -0.30% |
| 2024-04-26 | $33.40 | $32.80 | $0.595 | 705,877.0 | -0.48% |
| 2024-04-25 | $33.47 | $32.64 | $0.83 | 480,020.0 | -0.57% |
| 2024-04-24 | $33.63 | $32.99 | $0.64 | 570,747.0 | -0.36% |
| 2024-04-23 | $34.08 | $32.70 | $1.38 | 756,429.0 | +1.78% |
| 2024-04-22 | $33.61 | $32.45 | $1.16 | 590,585.0 | +0.85% |
| 2024-04-19 | $33.01 | $32.40 | $0.6115 | 648,492.0 | +0.83% |
| 2024-04-18 | $33.52 | $32.52 | $1.01 | 597,528.0 | -2.57% |
| 2024-04-17 | $34.18 | $33.34 | $0.84 | 551,711.0 | -1.53% |
| 2024-04-16 | $34.51 | $33.54 | $0.97 | 625,326.0 | -1.68% |
CVR Energy Inc 주식 (CVI) 연도별 가격 이력
이 심층 분석에서는 CVR Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CVR Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CVR Energy Inc 주식 (CVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $30.95 | $28.05 | $2.90 | 12,988,369.0 | -4.08% |
| 2024-04 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| 2024-03 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| 2024-02 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| 2024-01 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
CVR Energy Inc 주식 (CVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| 2023-11 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| 2023-10 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| 2023-09 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| 2023-08 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| 2023-07 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| 2023-06 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| 2023-05 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| 2023-04 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| 2023-03 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| 2023-02 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| 2023-01 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
CVR Energy Inc 주식 (CVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.92 | $28.57 | $9.35 | 17,298,448.0 | -14.95% |
| 2022-11 | $41.26 | $35.94 | $5.32 | 17,104,375.0 | -5.66% |
| 2022-10 | $42.21 | $29.31 | $12.90 | 15,133,679.0 | +34.78% |
| 2022-09 | $34.86 | $25.48 | $9.38 | 18,607,834.0 | -11.27% |
| 2022-08 | $37.63 | $29.34 | $8.29 | 19,305,829.0 | -2.62% |
| 2022-07 | $34.37 | $27.56 | $6.81 | 13,113,561.0 | +0.12% |
| 2022-06 | $43.61 | $31.03 | $12.58 | 23,267,261.0 | -2.70% |
| 2022-05 | $35.45 | $24.46 | $10.99 | 17,953,495.0 | +37.34% |
| 2022-04 | $29.26 | $23.50 | $5.76 | 10,697,935.0 | -1.84% |
| 2022-03 | $26.66 | $16.83 | $9.83 | 26,357,232.0 | +46.87% |
| 2022-02 | $22.36 | $17.07 | $5.29 | 11,361,391.0 | -10.96% |
| 2022-01 | $23.00 | $16.85 | $6.15 | 11,648,649.0 | +16.18% |
0.99%
1.57%
자본화:
|
볼륨(24시간):