$37.19 +0.60 (%) CVR Energy Inc - NYSE

Jul. 28, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
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
4/15/201540.2240.5140.1840.49271,490
4/14/201540.0040.3239.6339.90233,036
4/13/201540.7540.7539.4239.87315,572
4/10/201539.7740.4939.5440.44195,355
4/9/201540.1840.5139.5439.58351,850
4/8/201540.6240.8940.1540.18411,815
4/7/201541.1341.2940.6040.63355,289
4/6/201540.8541.4140.0740.96237,488
4/2/201542.4843.0740.5040.65319,668
4/1/201542.6743.4642.5342.67290,221
3/31/201542.4743.2142.1442.56226,975
3/30/201541.4243.0641.2943.00323,257
3/27/201542.1142.3641.0941.37363,951
3/26/201542.9942.9941.8342.00243,750
3/25/201541.9642.4941.8942.05376,657
3/24/201541.4741.9641.0141.76316,164
3/23/201541.0141.9641.0141.57289,651
3/20/201540.5941.3540.5940.95324,229
3/19/201541.0841.2540.4440.64273,658
3/18/201539.5641.6039.3141.42346,275
3/17/201539.3539.8638.8839.64266,973
3/16/201538.8439.6438.1739.58325,488
3/13/201538.4239.1138.1038.95222,197
3/12/201539.2239.4138.3938.54278,162
3/11/201538.9539.3838.2639.02244,941
3/10/201539.5239.8938.4638.81321,799
3/9/201540.1640.9139.9439.95288,589
3/6/201541.1441.7539.9840.04271,040
3/5/201541.3841.7940.8041.59310,989
  • Showing 1-100 of 1,258 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!