$13.37 +0.18 (%) CVR Energy Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
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
5/10/201619.9121.0319.9120.97738,738
5/9/201620.1520.3519.5519.84623,720
5/6/201620.0020.6519.9720.08507,000
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center