$20.16 -0.01 (%) CVR Energy Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 11:05 AM

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
5/5/201621.0121.2919.9520.17706,191
5/4/201622.6622.7421.2621.44654,324
5/3/201623.0223.0222.0322.75750,436
5/2/201624.1524.2523.1223.71677,356
4/29/201624.5124.8323.7624.28664,515
4/28/201625.5226.2224.5724.75584,610
4/27/201625.9226.5725.7425.99522,783
4/26/201625.5726.1525.4525.88478,133
4/25/201625.3925.5024.6225.33474,424
4/22/201624.8025.3624.8025.20465,491
4/21/201624.6424.8824.2124.85369,373
4/20/201624.1424.6523.5724.56583,557
4/19/201624.3624.6923.6624.37471,138
4/18/201623.9024.4523.8224.31536,148
4/15/201624.8024.9724.3624.40343,950
4/14/201625.7925.7925.0125.06445,508
4/13/201625.0225.8524.6425.81491,848
4/12/201624.2625.0423.8125.01454,119
4/11/201625.3625.3624.1624.26524,192
4/8/201624.4325.2624.2125.22559,279
4/7/201624.0824.4223.8524.20582,219
4/6/201624.4724.9523.8024.31471,638
4/5/201624.6024.7824.0224.371,800,222
4/4/201624.9125.0824.3024.82536,895
4/1/201625.8025.8024.6224.90523,144
3/31/201625.8726.2625.0126.10719,018
3/30/201626.3226.3925.8826.06465,005
3/29/201625.8326.2525.2526.02496,652
3/28/201626.2926.4625.7625.95469,609
3/24/201625.5926.2625.0326.21343,212
3/23/201626.6426.7525.6725.74498,599
3/22/201625.9026.8725.7426.87375,651
3/21/201626.2026.2025.5926.08272,895
3/18/201626.2626.7525.7726.20747,842
3/17/201626.0826.7325.9426.13481,596
3/16/201625.0526.7425.0526.36661,317
3/15/201625.1425.3024.0325.09690,023
3/14/201625.8326.5424.7124.84618,078
3/11/201625.6826.4424.8026.26601,978
3/10/201624.9225.3524.4525.18675,992
3/9/201623.8025.7523.7625.01882,032
3/8/201624.7724.8323.5223.56567,409
3/7/201623.7724.8023.6024.80584,684
3/4/201624.6824.8723.5923.80603,536
3/3/201624.0124.6823.6324.56348,039
3/2/201623.8024.1723.3323.78258,866
3/1/201623.8124.1223.0623.75566,125
2/29/201622.4823.7022.3623.65829,076
2/26/201623.2123.6722.2622.31497,859
2/25/201623.4523.4522.1022.71564,316
2/24/201622.3123.9922.0523.96944,116
2/23/201624.0024.4422.7222.80530,649
2/22/201624.3524.7423.9323.99766,757
2/19/201624.1124.5723.0323.96676,864
2/18/201627.6928.1724.6024.71673,708
2/17/201627.2727.7426.8127.16600,470
2/16/201626.9327.3026.2926.86385,755
2/12/201626.5927.2526.3026.60361,021
2/11/201626.9227.1224.8825.90551,780
2/10/201628.2028.2827.2727.69492,080
2/9/201627.9328.4827.3627.62530,028
2/8/201629.2829.6127.7028.48469,862
2/5/201631.4831.8329.7929.83304,875
2/4/201631.7233.0531.3131.51295,401
2/3/201632.9832.9831.0231.84439,599
2/2/201633.5233.5232.2432.43382,907
2/1/201634.2334.7333.7834.01417,383
1/29/201633.5835.0833.1935.02384,730
1/28/201634.5734.7633.1233.56371,660
1/27/201635.3935.3933.5233.57326,607
1/26/201635.1535.7434.7135.39337,762
1/25/201635.6636.9435.3635.36426,223
1/22/201633.9537.0233.7336.77618,390
1/21/201633.8234.3533.2333.73680,904
1/20/201633.7334.1732.6633.74527,516
1/19/201635.7535.8734.0534.77364,304
1/15/201635.8235.9934.8935.41175,849
1/14/201635.2236.7334.5336.63281,762
1/13/201637.6837.9934.4034.98385,326
1/12/201637.6138.3236.1737.30511,460
1/11/201636.8937.9936.7737.26393,013
1/8/201637.3937.8536.5736.72345,263
1/7/201636.7437.6736.5737.28327,025
1/6/201637.7638.3237.0437.73385,566
1/5/201637.9738.8337.9738.72405,034
1/4/201638.8838.9837.4737.96402,359
12/31/201539.7439.7538.8039.35184,504
12/30/201539.6140.4239.4440.02145,536
12/29/201540.1540.4839.6040.11208,499
12/28/201540.6140.7339.5539.71256,868
12/24/201540.9441.3240.4840.9391,900
12/23/201540.1840.9839.9340.92187,625
12/22/201539.3540.1239.1939.85216,822
12/21/201539.2539.5238.4539.30347,956
12/18/201539.2839.7838.8039.18959,772
12/17/201540.5140.9739.4739.49496,081
12/16/201540.2340.7839.7740.52273,410
12/15/201541.1241.4539.8540.31321,129
12/14/201541.1541.3839.8740.17381,450
12/11/201542.6442.9141.2341.55364,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center