$25.90 -1.79 (%) CVR Energy Inc - NYSE

Feb. 11, 2016 | 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
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
12/10/201542.6143.8842.1143.47368,587
12/9/201543.0244.1742.4743.06338,763
12/8/201541.7243.2141.6642.98366,561
12/7/201544.5144.5142.5043.03447,060
12/4/201545.4545.9444.5444.97271,478
12/3/201546.2246.5345.3445.61328,272
12/2/201546.8446.9245.6546.06445,775
12/1/201547.4947.8546.0047.37460,832
11/30/201547.9348.3747.7147.75444,337
11/27/201547.2548.0447.0547.84165,383
11/25/201547.4948.0147.3947.48173,206
11/24/201546.8847.9846.4447.63436,698
11/23/201545.6946.9445.2646.92481,206
11/20/201544.8545.7444.5745.61404,810
11/19/201544.0945.1443.5544.71241,672
11/18/201543.2844.2543.2144.10276,608
11/17/201542.0543.2541.7543.09383,561
11/16/201541.8642.4341.2442.18357,094
11/13/201541.7542.2841.0041.98440,288
11/12/201542.8143.6341.6841.80474,335
11/11/201544.2644.6543.1443.18544,018
11/10/201544.7945.0744.1144.36418,610
11/9/201545.1045.5844.3844.97385,493
11/6/201545.4945.9144.9145.09405,742
11/5/201545.6946.2445.2145.75318,525
11/4/201546.8947.1646.0246.27483,980
11/3/201545.2447.0945.0546.85290,086
11/2/201544.2745.9544.0945.55295,528
10/30/201543.7044.6242.2244.46504,230
10/29/201541.0043.9441.0043.65441,254
10/28/201541.6142.4841.2442.46325,717
10/27/201541.2341.7640.7541.45249,513
10/26/201541.8442.2041.4141.51225,029
10/23/201541.5241.8940.9241.89219,718
10/22/201541.6541.6540.4341.04304,727
10/21/201541.6541.6540.3341.09316,440
10/20/201541.8841.9641.1741.63355,425
10/19/201543.7543.7541.7942.09302,051
10/16/201543.3343.8043.1143.80355,854
10/15/201542.4643.4941.6943.30266,788
10/14/201542.7743.0942.2642.36207,031
10/13/201542.7643.2342.4042.80426,927
10/12/201542.8643.1542.1343.07251,294
10/9/201543.8944.1641.8842.69436,899
10/8/201543.0644.2443.0643.82310,593
10/7/201544.0644.2442.6943.31325,426
10/6/201543.5444.1842.8843.26398,145
10/5/201542.9843.6542.5743.46384,583
10/2/201541.5042.7041.0842.42277,938
10/1/201541.1742.4941.0742.12417,805
9/30/201539.3141.0839.3141.05410,571
9/29/201539.6340.4138.6538.84279,266
9/28/201540.7541.4838.7539.20206,375
9/25/201541.5441.5640.7541.18280,568
9/24/201540.8041.3040.2541.24180,184
9/23/201541.3742.2540.4341.03238,988
9/22/201539.8441.1539.5141.08237,858
9/21/201540.6541.2440.2240.27254,590
9/18/201540.2341.5240.2040.52596,849
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center