CVR ENERGY $67.90

up +0.75


24/5/2013 04:24 PM  |  NYSE : CVI  |  Industries : Manufacturing / Petroleum and Coal Products Manufacturing
Type:

CVI historical data

Date Open High Low Close Volume
5/24/2013 66.59 67.96 66.07 67.90 3079
5/23/2013 65.95 67.49 65.13 67.15 4763
5/22/2013 68.54 69.51 66.33 66.90 6284
5/21/2013 66.77 68.33 66.15 67.73 5367
5/20/2013 64.06 67.20 63.75 66.62 9603
5/17/2013 60.72 63.81 60.72 63.64 4930
5/16/2013 60.26 60.90 59.36 60.25 5000
5/15/2013 59.14 61.50 59.09 60.40 8100
5/14/2013 58.22 59.82 58.07 59.23 5144
5/13/2013 59.50 59.75 57.67 58.20 7361
5/10/2013 59.07 59.86 58.00 59.33 7106
5/9/2013 57.35 59.70 57.20 59.07 9678
5/8/2013 58.06 58.90 56.49 57.15 5924
5/7/2013 57.05 58.99 56.52 58.97 9315
5/6/2013 54.68 56.58 54.66 56.57 6035
5/3/2013 52.45 54.73 52.05 54.61 6542
5/2/2013 48.17 52.32 48.00 52.05 5883
5/1/2013 48.81 48.98 47.44 48.14 5246
4/30/2013 51.21 51.26 48.96 49.27 5742
4/29/2013 49.60 50.97 49.33 50.85 4167
4/26/2013 50.18 50.18 48.73 49.66 3382
4/25/2013 50.83 50.83 49.82 50.34 3844
4/24/2013 48.61 50.75 48.13 50.39 6212
4/23/2013 47.05 48.49 47.05 48.40 6625
4/22/2013 47.52 47.53 45.71 46.73 4477
4/19/2013 45.82 47.48 45.32 47.27 3901
4/18/2013 45.83 46.42 44.95 45.55 4537
4/17/2013 48.44 48.44 45.50 45.66 6199
4/16/2013 47.69 49.27 47.42 49.05 4756
4/15/2013 47.80 48.58 46.92 47.01 4726
4/12/2013 49.01 49.24 47.49 48.62 3918
4/11/2013 50.66 50.77 49.28 49.28 2322
4/10/2013 50.70 50.92 49.79 50.62 3742
4/9/2013 50.97 51.03 50.01 50.66 3251
4/8/2013 50.61 50.70 49.50 50.67 3397
4/5/2013 49.66 50.50 49.42 50.35 3710
4/4/2013 48.85 50.70 48.33 50.70 6008
4/3/2013 49.55 49.66 46.32 48.69 10581
4/2/2013 52.01 53.00 48.95 49.15 6946
4/1/2013 51.80 52.42 51.05 51.88 3728
3/28/2013 51.57 52.36 51.44 51.62 2257
3/27/2013 50.89 52.36 50.75 51.67 3816
3/26/2013 51.24 51.49 50.67 51.19 3193
3/25/2013 52.10 53.00 50.51 50.73 4292
3/22/2013 51.50 52.58 51.08 52.10 4085
3/21/2013 52.79 53.62 51.65 51.69 3181
3/20/2013 52.75 53.49 52.35 53.18 4147
3/19/2013 53.39 53.86 51.77 52.40 5989
3/18/2013 54.57 54.66 53.21 53.46 4688
3/15/2013 54.56 56.14 54.56 55.00 9045
3/14/2013 54.44 54.61 53.53 54.48 10914
3/13/2013 58.05 58.05 54.41 54.63 12630
3/12/2013 59.11 59.85 57.71 59.54 5585
3/11/2013 59.05 59.34 56.81 58.65 5780
3/8/2013 60.20 60.85 59.38 59.43 4706
3/7/2013 61.01 61.40 58.77 59.68 4360
3/6/2013 61.71 62.50 59.68 61.01 4044
3/5/2013 60.39 61.45 59.69 61.40 5707
3/4/2013 58.00 60.00 57.90 59.92 4592
3/1/2013 55.64 58.00 55.60 57.88 3998
2/28/2013 55.84 57.30 55.41 56.18 3423
2/27/2013 54.47 56.08 54.37 55.70 3675
2/26/2013 53.82 54.67 53.05 54.50 3938
2/25/2013 55.81 56.03 53.80 53.84 3262
2/22/2013 54.16 55.45 54.15 55.38 3015
2/21/2013 53.66 54.24 52.65 53.85 5184
2/20/2013 56.15 56.61 53.65 53.87 3954
2/19/2013 56.15 56.51 55.73 56.27 2922
2/15/2013 56.46 56.63 55.52 56.11 2440
2/14/2013 55.29 56.45 55.19 56.34 3083
2/13/2013 55.09 55.98 54.91 55.29 1772
2/12/2013 56.15 56.53 54.60 54.97 3371
2/11/2013 55.58 56.24 55.48 56.22 3530
2/8/2013 54.33 55.66 54.33 55.47 2632
2/7/2013 53.57 54.29 53.27 54.15 4486
2/6/2013 53.65 53.88 53.16 53.56 3152
2/5/2013 53.50 54.00 53.27 53.65 4760
2/4/2013 53.48 53.88 52.94 53.27 3983
2/1/2013 54.29 54.29 52.54 53.58 7794
1/31/2013 57.53 59.27 57.37 58.75 8011
1/30/2013 57.88 58.35 56.82 57.33 5636
1/29/2013 57.94 58.78 56.21 57.58 6838
1/28/2013 55.30 57.75 54.90 57.39 8645
1/25/2013 54.71 54.90 54.32 54.70 6545
1/24/2013 54.58 54.75 53.51 54.11 10229
1/23/2013 50.36 51.63 49.79 51.39 4348
1/22/2013 50.09 50.42 49.67 50.21 1697
1/18/2013 50.68 50.84 49.52 49.99 4535
1/17/2013 52.95 52.95 50.44 50.69 11156
1/16/2013 53.02 53.67 52.64 52.66 3411
1/15/2013 51.44 53.19 51.32 53.19 3269
1/14/2013 51.44 51.82 51.10 51.67 3745
1/11/2013 51.50 51.65 50.70 51.44 2632
1/10/2013 49.76 51.28 49.13 51.24 3777
1/9/2013 49.36 49.70 48.70 49.13 2502
1/8/2013 46.66 49.27 46.35 49.26 4937
1/7/2013 48.80 48.87 46.29 46.65 6784
1/4/2013 49.49 49.49 48.56 48.80 4196
1/3/2013 49.76 50.11 48.79 49.16 3467
1/2/2013 50.03 50.13 49.10 49.63 4377
Marketplace
Trading Center