$21.14 +2.65 (%) CVR Energy Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
12/7/201618.6521.8318.5521.142,420,446
12/6/201618.0218.5217.5018.49693,823
12/5/201616.8818.1016.8818.06684,819
12/2/201617.2617.5216.7416.75456,673
12/1/201617.0017.6016.5017.30928,245
11/30/201616.9817.0116.0416.731,298,555
11/29/201616.7116.7416.1516.16963,303
11/28/201617.5617.5816.8016.81572,004
11/25/201617.5317.6917.3617.56208,625
11/23/201617.8718.0917.6017.61639,068
11/22/201617.9018.3217.7417.95837,486
11/21/201617.7617.9517.6017.63958,911
11/18/201617.2417.6816.9817.47854,945
11/17/201617.0617.4716.8317.13888,604
11/16/201616.5316.8516.3216.73776,452
11/15/201616.2716.6515.8516.531,226,153
11/14/201616.3116.8315.9616.331,246,847
11/11/201615.8216.0715.1916.011,007,547
11/10/201616.0416.9315.6615.931,737,745
11/9/201613.1716.2513.1215.872,428,990
11/8/201612.8613.1412.6912.79464,719
11/7/201613.1213.2612.7812.91484,723
11/4/201612.5813.1012.5212.89785,174
11/3/201612.5212.7112.0312.641,333,944
11/2/201613.3113.3612.7713.01998,836
11/1/201613.6513.7513.1913.35790,340
10/31/201613.2413.5813.1013.26728,922
10/28/201613.4613.5013.0113.231,451,714
10/27/201614.7014.8313.4013.581,517,132
10/26/201614.9015.3014.8014.89820,773
10/25/201614.9315.2314.8715.06407,048
10/24/201615.1915.3414.7214.94411,220
10/21/201614.4715.1714.4015.15551,511
10/20/201614.2314.6014.2314.57351,121
10/19/201614.5914.5914.2314.31347,765
10/18/201614.4814.7514.3614.53348,232
10/17/201614.5214.8414.2414.31458,116
10/14/201614.4414.6614.3214.63376,990
10/13/201614.4014.5314.0214.35442,990
10/12/201614.7414.7414.3214.52306,348
10/11/201614.9115.1014.6014.72609,696
10/10/201614.3515.0714.2814.90904,010
10/7/201614.2214.2213.9113.95857,377
10/6/201614.5914.6114.0314.16480,059
10/5/201614.2814.6514.1514.57617,197
10/4/201613.6514.2313.6414.06509,934
10/3/201613.8113.8113.4013.53481,405
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center