Stockscreener 앱 받기
19.08
1.38%
0.26
시간 외 거래:
19.14
0.06
+0.31%
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.22 | $18.62 | $0.5999 | 861,279.0 | +1.38% |
| 2024-11-15 | $19.23 | $18.73 | $0.505 | 1,128,499.0 | +0.37% |
| 2024-11-14 | $18.90 | $18.35 | $0.55 | 1,362,697.0 | -0.21% |
| 2024-11-13 | $19.07 | $18.24 | $0.83 | 1,062,722.0 | +1.57% |
| 2024-11-12 | $18.89 | $18.25 | $0.64 | 1,728,394.0 | -2.12% |
| 2024-11-11 | $19.16 | $18.17 | $0.99 | 1,622,504.0 | +2.38% |
| 2024-11-08 | $18.83 | $17.70 | $1.13 | 3,495,384.0 | +11.74% |
| 2024-11-07 | $17.30 | $16.38 | $0.92 | 1,378,347.0 | -4.73% |
| 2024-11-06 | $18.00 | $16.83 | $1.17 | 2,620,150.0 | +5.80% |
| 2024-11-05 | $16.66 | $16.08 | $0.58 | 1,542,140.0 | -0.30% |
| 2024-11-04 | $16.73 | $15.97 | $0.76 | 2,184,806.0 | +2.94% |
| 2024-11-01 | $16.13 | $15.60 | $0.53 | 3,124,219.0 | +0.44% |
| 2024-10-31 | $17.11 | $15.89 | $1.22 | 2,995,790.0 | -7.07% |
| 2024-10-30 | $18.21 | $16.75 | $1.46 | 3,346,556.0 | -5.26% |
| 2024-10-29 | $19.25 | $17.50 | $1.75 | 9,377,889.0 | -24.18% |
| 2024-10-28 | $23.87 | $23.15 | $0.72 | 957,331.0 | +0.29% |
| 2024-10-25 | $24.40 | $23.61 | $0.79 | 963,749.0 | -0.79% |
| 2024-10-24 | $24.09 | $23.45 | $0.64 | 664,321.0 | +0.13% |
| 2024-10-23 | $24.45 | $23.57 | $0.875 | 755,313.0 | -1.73% |
| 2024-10-22 | $24.60 | $24.02 | $0.58 | 698,970.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.23 | $15.60 | $3.63 | 22,972,420.0 | +20.00% |
| 2024-10 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| 2024-09 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| 2024-08 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| 2024-07 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| 2024-06 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| 2024-05 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| 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% |
0.10%
4.71%
자본화:
|
볼륨(24시간):