$41.99 +0.77 (%) CVR Energy Inc - NYSE

Feb. 27, 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
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
11/20/201447.1547.9147.1547.82258,698
11/19/201447.1947.8446.9947.14309,901
11/18/201447.8748.1847.1347.15749,680
11/17/201447.2448.5347.2447.80341,380
11/14/201446.9947.7546.9947.62323,069
11/13/201447.8247.8446.9547.10566,646
11/12/201447.6848.5647.6448.02396,766
11/11/201447.5248.1947.2047.80339,058
11/10/201449.0949.3547.4147.52400,621
11/7/201447.7449.0847.5748.91407,665
11/6/201447.3347.8846.9047.81337,198
11/5/201448.8949.2448.0948.41442,919
11/4/201448.2649.0348.1848.73302,072
11/3/201448.5749.6448.1648.65474,148
10/31/201446.6148.5846.3448.58441,087
10/30/201447.2247.7846.3147.60277,856
10/29/201448.0148.0946.3747.20491,372
10/28/201445.1547.7145.1547.65614,620
10/27/201444.9245.5044.6145.48592,967
10/24/201445.0745.2644.5145.26449,271
10/23/201443.8745.1743.7145.03438,408
10/22/201444.7645.1443.2343.31320,561
10/21/201443.0644.7642.7144.70413,144
10/20/201442.4342.7541.7042.65428,962
10/17/201442.6542.7541.8042.67631,766
10/16/201441.3042.6540.6842.20768,705
10/15/201440.8641.5039.5740.89544,516
10/14/201441.4442.7640.3241.34443,434
10/13/201441.8242.9141.4241.45594,431
10/10/201441.9142.9141.1541.97938,558
10/9/201443.2943.6341.5541.85515,836
10/8/201442.6043.2641.8543.09603,210
10/7/201442.7643.8442.6042.64254,643
10/6/201443.4143.5842.5143.01201,705
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center