$15.85 +0.19 (%) CVR Energy Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
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
4/4/201624.9125.0824.3024.82536,895
4/1/201625.8025.8024.6224.90523,144
3/31/201625.8726.2625.0126.10719,018
3/30/201626.3226.3925.8826.06465,005
3/29/201625.8326.2525.2526.02496,652
3/28/201626.2926.4625.7625.95469,609
3/24/201625.5926.2625.0326.21343,212
3/23/201626.6426.7525.6725.74498,599
3/22/201625.9026.8725.7426.87375,651
3/21/201626.2026.2025.5926.08272,895
3/18/201626.2626.7525.7726.20747,842
3/17/201626.0826.7325.9426.13481,596
3/16/201625.0526.7425.0526.36661,317
3/15/201625.1425.3024.0325.09690,023
3/14/201625.8326.5424.7124.84618,078
3/11/201625.6826.4424.8026.26601,978
3/10/201624.9225.3524.4525.18675,992
3/9/201623.8025.7523.7625.01882,032
3/8/201624.7724.8323.5223.56567,409
3/7/201623.7724.8023.6024.80584,684
3/4/201624.6824.8723.5923.80603,536
3/3/201624.0124.6823.6324.56348,039
3/2/201623.8024.1723.3323.78258,866
3/1/201623.8124.1223.0623.75566,125
2/29/201622.4823.7022.3623.65829,076
2/26/201623.2123.6722.2622.31497,859
2/25/201623.4523.4522.1022.71564,316
2/24/201622.3123.9922.0523.96944,116
2/23/201624.0024.4422.7222.80530,649
2/22/201624.3524.7423.9323.99766,757
2/19/201624.1124.5723.0323.96676,864
2/18/201627.6928.1724.6024.71673,708
2/17/201627.2727.7426.8127.16600,470
2/16/201626.9327.3026.2926.86385,755
2/12/201626.5927.2526.3026.60361,021
2/11/201626.9227.1224.8825.90551,780
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center