$40.16 -0.96 (%) CVR Energy Inc - NYSE

Apr. 17, 2015 | 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
4/17/201540.8740.8740.1340.16214,464
4/16/201540.2141.3639.9641.12276,548
4/15/201540.2240.5140.1840.49271,490
4/14/201540.0040.3239.6339.90233,036
4/13/201540.7540.7539.4239.87315,572
4/10/201539.7740.4939.5440.44195,355
4/9/201540.1840.5139.5439.58351,850
4/8/201540.6240.8940.1540.18411,815
4/7/201541.1341.2940.6040.63355,289
4/6/201540.8541.4140.0740.96237,488
4/2/201542.4843.0740.5040.65319,668
4/1/201542.6743.4642.5342.67290,221
3/31/201542.4743.2142.1442.56226,975
3/30/201541.4243.0641.2943.00323,257
3/27/201542.1142.3641.0941.37363,951
3/26/201542.9942.9941.8342.00243,750
3/25/201541.9642.4941.8942.05376,657
3/24/201541.4741.9641.0141.76316,164
3/23/201541.0141.9641.0141.57289,651
3/20/201540.5941.3540.5940.95324,229
3/19/201541.0841.2540.4440.64273,658
3/18/201539.5641.6039.3141.42346,275
3/17/201539.3539.8638.8839.64266,973
3/16/201538.8439.6438.1739.58325,488
3/13/201538.4239.1138.1038.95222,197
3/12/201539.2239.4138.3938.54278,162
3/11/201538.9539.3838.2639.02244,941
3/10/201539.5239.8938.4638.81321,799
3/9/201540.1640.9139.9439.95288,589
3/6/201541.1441.7539.9840.04271,040
3/5/201541.3841.7940.8041.59310,989
3/4/201541.0141.4440.6241.06255,912
3/3/201541.1241.5040.9141.30324,065
3/2/201541.8141.8240.8040.90575,559
2/27/201541.2642.0240.9041.99595,928
2/26/201540.8341.5040.3341.22233,281
2/25/201541.3041.6941.0141.20275,162
2/24/201542.0842.2441.0941.29279,228
2/23/201540.3042.3540.2441.97463,927
2/20/201538.8140.3938.6140.26545,038
2/19/201539.5040.0837.5638.71883,216
2/18/201540.7541.9940.7541.88446,842
2/17/201541.3841.5840.3141.49424,426
2/13/201541.0642.3941.0041.52381,646
2/12/201540.7141.7440.4441.54467,232
2/11/201540.3140.7840.2140.40373,373
2/10/201540.5240.7440.0340.69382,757
2/9/201540.5040.9040.2040.24345,382
2/6/201540.1340.5039.9840.42211,269
2/5/201540.0040.5039.6140.10215,864
2/4/201539.8940.0838.8739.66383,844
2/3/201539.2140.5839.2140.26385,467
2/2/201538.1739.0337.6938.98318,619
1/30/201536.8138.6836.8138.32346,247
1/29/201537.8638.0936.4037.03517,434
1/28/201538.0038.0737.2937.53355,063
1/27/201536.9538.0036.7437.97241,930
1/26/201537.3137.7736.8637.37238,012
1/23/201535.8637.3535.7437.17333,159
1/22/201535.9936.5435.5836.23348,747
1/21/201534.8935.7334.8835.61269,217
1/20/201534.2934.9533.5834.88291,902
1/16/201533.7734.5133.7034.09232,811
1/15/201534.6234.6233.4133.44244,495
1/14/201534.5634.6133.0234.40378,674
1/13/201536.9837.2334.2634.93515,757
1/12/201538.5038.5236.6636.96302,895
1/9/201539.5139.6038.5038.58294,162
1/8/201537.9639.6437.7839.55428,718
1/7/201538.6639.2037.5037.66312,289
1/6/201538.6739.4337.5338.08332,472
1/5/201539.4639.7338.2038.53387,359
1/2/201538.7939.9538.7939.89212,721
12/31/201439.0139.2838.4638.71241,281
12/30/201439.4139.8138.4039.12195,125
12/29/201440.1840.4939.2439.46186,449
12/26/201439.9940.8639.9640.06193,852
12/24/201439.3940.3039.1139.62158,299
12/23/201440.0340.5839.4139.62380,552
12/22/201440.1840.5839.4539.71284,069
12/19/201439.0740.6339.0740.38579,045
12/18/201440.0940.9538.7238.99547,591
12/17/201438.5940.3038.5339.49382,729
12/16/201437.1440.0936.7038.44595,049
12/15/201439.6939.9337.1737.63653,396
12/12/201439.9840.0338.4039.41435,431
12/11/201439.7540.3639.2739.63372,506
12/10/201441.1641.1639.5239.75551,311
12/9/201440.9541.9040.0141.85490,378
12/8/201443.0543.5341.0841.21462,615
12/5/201445.3345.4143.3543.45401,228
12/4/201446.1446.8645.3245.41353,144
12/3/201446.4147.0546.3646.57379,581
12/2/201445.3946.6345.0346.37414,406
12/1/201446.5047.0945.0545.40612,476
11/28/201448.3148.3446.5146.541,039,561
11/26/201448.4648.8448.3148.41234,785
11/25/201448.7148.8548.3648.65333,438
11/24/201448.2548.7148.2548.55261,143
11/21/201448.2148.6847.8948.15410,695
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center