$46.06 -0.68 (%) CVR Energy Inc - NYSE

Sep. 22, 2014 | 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
9/22/201446.5146.7145.8846.06453,000
9/19/201446.9647.3946.5246.74472,389
9/18/201447.9848.1346.8146.91334,525
9/17/201448.4648.4747.6647.93209,570
9/16/201447.9849.3247.9848.31330,250
9/15/201447.9348.4047.4348.18267,799
9/12/201448.4048.8947.5047.85341,201
9/11/201448.5549.4248.1348.46494,363
9/10/201449.8149.8948.3048.91326,470
9/9/201450.3450.7349.6449.67302,462
9/8/201450.4050.5550.0350.54258,891
9/5/201450.0750.6849.6150.60443,429
9/4/201450.6650.7149.6950.20322,491
9/3/201450.8450.9650.3650.76384,389
9/2/201449.6850.5049.6550.42331,183
8/29/201449.6049.9749.3049.63316,115
8/28/201448.9549.8848.8149.72263,460
8/27/201449.6749.7249.0449.13150,009
8/26/201449.4349.8949.2549.53296,347
8/25/201449.2649.7948.5249.45215,879
8/22/201449.0049.3048.7049.18267,510
8/21/201449.0049.8948.7248.94388,775
8/20/201448.7549.0048.5348.99337,307
8/19/201448.1549.2348.1548.70481,887
8/18/201447.6248.4047.4448.03362,723
8/15/201447.3447.8647.0747.36255,241
8/14/201447.1947.5746.7547.13230,840
8/13/201447.3347.4346.3147.22288,306
8/12/201447.0247.4246.7846.99229,130
8/11/201447.1748.2946.9947.03245,214
8/8/201446.0547.5545.7647.19340,714
8/7/201446.0346.5945.5045.93290,318
8/6/201446.3346.9946.0146.63264,559
8/5/201446.4946.7045.6346.01266,620
8/4/201447.0347.1346.1646.54298,582
8/1/201447.1647.3646.0946.87288,241
7/31/201447.0348.5045.7947.08517,472
7/30/201447.9048.2946.9047.27469,955
7/29/201447.9548.0047.0247.56393,061
7/28/201448.5948.7447.5147.83297,922
7/25/201448.6348.7748.0348.44366,756
7/24/201448.7748.7747.8948.52735,079
7/23/201450.8550.9950.2550.80722,909
7/22/201450.0650.6549.6950.65526,465
7/21/201449.5650.0048.8849.60457,458
7/18/201448.5049.5248.3449.49449,050
7/17/201449.3549.4147.7548.02583,567
7/16/201449.4249.4948.1248.48311,654
7/15/201448.4349.2448.0749.14415,281
7/14/201448.4348.5547.6948.16299,371
7/11/201447.3548.3346.8848.25300,302
7/10/201447.0047.6546.3447.64396,741
7/9/201447.6748.1647.1347.32388,604
7/8/201448.6648.7347.5847.69445,154
7/7/201449.6549.7148.5348.61279,048
7/3/201449.6549.8949.1949.74358,284
7/2/201448.5549.6248.5449.57428,667
7/1/201448.5248.9548.0748.38229,882
6/30/201448.2448.6447.5348.19316,553
6/27/201448.0748.3747.3548.30434,722
6/26/201447.8548.3247.2348.12333,286
6/25/201447.1848.3146.8047.76528,003
6/24/201450.5050.8548.8748.90348,395
6/23/201450.5851.4450.0050.65346,324
6/20/201449.9550.6549.6050.39397,906
6/19/201449.6750.1149.1049.98242,855
6/18/201449.2549.4948.6349.43217,927
6/17/201448.0649.1847.8649.15291,626
6/16/201448.0448.4747.9348.16230,343
6/13/201448.0048.1547.3247.99272,059
6/12/201446.6148.0046.5648.00352,085
6/11/201445.8246.5345.7646.50195,646
6/10/201446.9646.9645.8145.94278,387
6/9/201446.4347.4546.3446.93209,784
6/6/201446.4446.6946.1046.46219,247
6/5/201446.2446.6745.9246.44245,003
6/4/201446.5246.6345.7746.24412,761
6/3/201446.7347.0646.3446.73637,247
6/2/201447.1347.7546.2646.69358,956
5/30/201447.7147.8646.7947.06190,820
5/29/201447.1547.8146.4747.76256,356
5/28/201445.6747.1545.3047.03412,813
5/27/201446.0746.1445.0145.69285,039
5/23/201446.4846.4845.1445.69344,423
5/22/201446.4446.9146.1146.47273,486
5/21/201446.8646.9546.0446.44294,762
5/20/201446.5847.0846.3646.53173,084
5/19/201446.5047.3046.3946.72325,233
5/16/201446.6346.6845.6646.36233,488
5/15/201446.8647.1045.6046.58301,045
5/14/201447.6748.1747.0047.21313,712
5/13/201447.0348.0246.8947.67437,312
5/12/201446.2847.8746.2847.27285,548
5/9/201447.1747.4945.8046.05338,178
5/8/201448.3548.5647.0047.42485,340
5/7/201449.2049.7548.6749.17632,758
5/6/201448.9350.0048.5549.01358,113
5/5/201448.2549.4548.1848.85417,849
5/2/201448.1949.1747.5548.40438,373
5/1/201449.9650.3046.2548.17917,260
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center