$38.67 -0.54 (%) CVR Energy Inc - NYSE

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
9/4/201538.5038.9838.3438.67235,068
9/3/201538.9639.9538.9239.21237,640
9/2/201539.0139.4337.6738.98262,806
9/1/201538.9939.4138.1738.46404,438
8/31/201539.2640.5239.0240.21320,355
8/28/201539.3640.0738.2139.54320,464
8/27/201539.4939.9538.0439.11397,422
8/26/201537.5538.2336.9338.21266,212
8/25/201538.3138.5436.7136.78348,987
8/24/201537.1037.9736.0637.20471,554
8/21/201540.9741.0639.3739.37379,716
8/20/201541.6742.2641.1041.36211,593
8/19/201542.3942.6341.7042.06263,388
8/18/201542.7242.9842.4142.59164,181
8/17/201542.3943.1341.8342.87187,539
8/14/201542.2342.9042.2342.49203,707
8/13/201543.1143.6242.4742.63244,186
8/12/201542.2443.6342.1143.29308,223
8/11/201541.4942.6840.8342.61277,263
8/10/201540.2041.9340.2041.88303,205
8/7/201541.1741.5240.0040.06298,336
8/6/201539.4741.3839.0141.21472,438
8/5/201539.9740.7839.5039.88329,253
8/4/201538.8439.5938.4539.58333,031
8/3/201538.3339.2037.6138.55469,940
7/31/201537.6138.9837.0438.23435,330
7/30/201537.8038.3237.1337.49341,079
7/29/201537.4337.9236.8037.78321,371
7/28/201536.7137.5236.0237.44262,489
7/27/201536.9737.3336.4436.59232,433
7/24/201537.6437.8936.8037.21184,779
7/23/201538.0538.3637.5337.64200,966
7/22/201538.8339.1937.8538.00207,837
7/21/201539.2840.0338.6138.84249,427
7/20/201539.5939.5938.8739.31338,654
7/17/201539.9339.9339.0039.42259,874
7/16/201539.0740.0638.7740.02315,237
7/15/201540.9040.9538.3638.78493,452
7/14/201539.7041.0739.7041.00398,074
7/13/201539.8240.3339.7439.81187,822
7/10/201538.5739.7438.4039.65235,578
7/9/201538.2038.9337.9938.22363,213
7/8/201538.3638.9737.5537.80260,971
7/7/201538.2838.6737.4738.54489,138
7/6/201538.1038.5137.9838.27551,777
7/2/201538.1638.6037.7938.53322,549
7/1/201537.8038.2037.5338.10375,063
6/30/201537.9038.1737.4537.64245,976
6/29/201537.6538.0137.4037.49199,577
6/26/201538.4838.6238.0338.08426,797
6/25/201538.6538.7638.3338.46167,078
6/24/201538.9339.1038.5838.65185,119
6/23/201538.6739.1738.5839.12154,205
6/22/201538.8339.1238.6238.63128,682
6/19/201539.2439.5238.5738.65308,590
6/18/201538.2539.6038.1739.34308,067
6/17/201538.0538.2437.7538.14226,888
6/16/201537.0838.0337.0238.00286,173
6/15/201537.2437.3436.9537.14210,155
6/12/201537.7037.8937.3437.54175,274
6/11/201537.7638.0137.6137.96211,582
6/10/201537.5338.0537.3637.66235,508
6/9/201537.8238.0037.1237.21194,260
6/8/201537.3637.9337.1737.75292,758
6/5/201536.5037.4036.4337.40184,164
6/4/201537.0937.1736.4436.53338,601
6/3/201537.6337.6637.0637.18267,386
6/2/201538.0838.0837.4537.75207,154
6/1/201538.7638.7637.9437.97278,433
5/29/201538.3338.9138.1138.76584,428
5/28/201537.5338.3637.4138.31294,663
5/27/201538.8439.0437.4737.68488,708
5/26/201539.6839.8538.4738.62261,735
5/22/201540.1540.4639.8240.11152,286
5/21/201539.9940.3539.6440.26251,829
5/20/201539.4639.8239.0539.64248,136
5/19/201540.5640.5639.3839.40221,087
5/18/201540.1540.6939.5340.52272,668
5/15/201539.8040.2539.5340.07234,670
5/14/201539.7140.3339.5840.18208,218
5/13/201539.1339.7839.0739.50185,084
5/12/201539.2639.6438.9939.17143,450
5/11/201539.6639.7739.0439.35274,202
5/8/201539.5040.0338.3439.77230,690
5/7/201539.3139.4938.6839.02378,703
5/6/201540.3340.4739.4139.79521,362
5/5/201540.3940.5940.1040.21389,175
5/4/201541.6841.6940.0640.38599,280
5/1/201540.0941.7540.0941.67457,612
4/30/201541.2641.8339.9440.04744,495
4/29/201541.3441.7741.1541.15340,420
4/28/201541.2141.7141.1241.23299,272
4/27/201542.7042.7040.9541.17333,413
4/24/201541.6342.5941.6342.57140,281
4/23/201541.4341.7940.9141.53154,934
4/22/201540.6241.5040.1941.31209,975
4/21/201540.6041.0240.3140.36209,159
4/20/201540.3040.9540.1740.42118,837
4/17/201540.8740.8740.1340.16214,464
4/16/201540.2141.3639.9641.12276,548
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!