$13.77 +0.17 (%) CVR Energy Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201613.6513.8613.3713.77646,341
9/29/201614.3014.3913.5213.60995,412
9/28/201614.3314.5313.8414.29874,563
9/27/201614.0014.2113.8414.19763,195
9/26/201614.7414.8614.0214.061,183,376
9/23/201614.7215.0714.4314.71658,158
9/22/201615.0515.2714.8014.84718,688
9/21/201615.2515.3614.6914.94901,463
9/20/201616.0016.0615.1215.15975,666
9/19/201615.7716.3915.6316.101,411,192
9/16/201615.3015.8615.1215.772,330,754
9/15/201614.6615.3014.6615.15832,629
9/14/201615.5815.8814.5614.651,204,771
9/13/201615.3915.9315.1915.691,655,477
9/12/201615.4515.5514.9415.441,126,719
9/9/201614.9815.6614.9315.451,573,535
9/8/201614.4214.8914.4014.76696,223
9/7/201614.3214.4914.2614.39519,302
9/6/201614.0314.4714.0314.32555,171
9/2/201614.0614.2013.9114.00542,419
9/1/201614.6314.6313.8113.97795,303
8/31/201614.6214.9214.3914.591,165,526
8/30/201614.1714.6714.1314.62882,413
8/29/201613.8814.3713.8814.151,082,241
8/26/201613.5114.0413.5013.841,169,042
8/25/201613.2413.5313.0213.421,278,714
8/24/201613.2313.4813.1413.19628,146
8/23/201613.1913.4013.0913.27906,211
8/22/201613.7513.8113.0113.191,379,026
8/19/201614.0814.1213.7113.91851,639
8/18/201614.3114.3514.0414.161,128,530
8/17/201614.5014.5914.0914.30796,430
8/16/201614.4514.6614.2314.421,059,992
8/15/201614.9615.2014.3314.501,303,980
8/12/201614.1114.9913.9914.931,930,719
8/11/201613.4813.8113.4013.72762,807
8/10/201613.7014.1913.3413.401,183,004
8/9/201614.1414.2313.5213.65711,625
8/8/201614.0214.4014.0214.07972,134
8/5/201614.0014.1913.8814.00943,933
8/4/201614.0514.5013.8713.901,309,157
8/3/201613.7914.8513.7214.751,974,451
8/2/201613.7014.1313.5913.761,463,580
8/1/201614.8014.8013.4013.652,439,997
7/29/201614.2414.8113.5614.801,736,500
7/28/201614.4915.2914.2314.241,319,873
7/27/201614.3914.8413.9514.091,059,731
7/26/201613.6514.3213.6014.26819,729
7/25/201613.9114.0413.4813.70811,251
7/22/201613.9514.0113.6913.97554,665
7/21/201614.3014.4113.9113.94881,645
7/20/201614.1614.4713.8714.27757,055
7/19/201614.1914.2814.0014.18451,623
7/18/201613.9914.3713.6514.17811,773
7/15/201614.2014.3413.8614.07829,374
7/14/201614.4214.5314.0614.09840,613
7/13/201614.6414.8214.2014.31859,828
7/12/201614.7215.1014.5614.641,260,796
7/11/201614.7214.9714.2414.411,259,069
7/8/201614.5614.8314.2514.491,358,365
7/7/201615.5015.9514.4814.481,268,700
7/6/201615.5515.5514.6715.312,626,377
7/5/201615.6915.7514.8915.601,452,992
7/1/201615.4515.9115.4115.85782,590
6/30/201615.7515.8314.8715.501,105,400
6/29/201615.9116.2415.6815.781,229,370
6/28/201615.9116.1115.5215.851,115,119
6/27/201616.6116.6615.2915.661,384,569
6/24/201616.8617.1816.6716.851,924,513
6/23/201617.3917.7917.2117.49593,912
6/22/201617.4617.8017.0217.08492,634
6/21/201617.0217.4316.4917.331,153,314
6/20/201617.6317.6616.9717.01811,213
6/17/201617.8318.2217.1217.25914,897
6/16/201617.8017.8017.4117.70456,292
6/15/201617.6918.6017.5317.95608,799
6/14/201618.1018.3917.5817.981,111,657
6/13/201618.9919.0918.0018.13567,490
6/10/201619.1719.3818.5219.11560,788
6/9/201619.9119.9119.4519.51443,254
6/8/201620.6420.7119.8520.19492,574
6/7/201620.1920.6820.1920.43683,738
6/6/201620.3020.3719.8320.12380,964
6/3/201621.2321.3020.2020.28492,563
6/2/201620.5521.3720.3621.18556,581
6/1/201619.4420.8219.3720.72505,947
5/31/201619.8020.0619.5819.64996,528
5/27/201619.4419.8019.0819.77412,139
5/26/201620.4020.4019.4019.50387,309
5/25/201620.3520.3619.8020.21604,692
5/24/201620.2320.2319.7220.08426,248
5/23/201620.6620.7419.9920.02511,856
5/20/201620.5220.9320.2720.86304,272
5/19/201620.5720.9120.3420.48288,681
5/18/201620.7421.1820.4720.71680,135
5/17/201620.2121.1120.1420.65471,424
5/16/201620.5220.7519.8320.20679,320
5/13/201620.1420.6619.8420.46585,209
5/12/201621.3521.7920.2720.31504,463
5/11/201620.9021.6220.6321.18602,936
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center