$40.38 +1.39 (%) CVR Energy Inc - NYSE

Dec. 19, 2014 | 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
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
10/3/201444.2144.2142.5943.29423,284
10/2/201444.3644.5343.1044.071,215,077
10/1/201444.7345.2444.3244.49539,248
9/30/201445.0545.4644.2544.73486,987
9/29/201445.0945.3244.6445.01419,336
9/26/201445.0245.7044.8445.50493,895
9/25/201446.1346.1344.6044.97344,273
9/24/201445.4946.3644.8846.22314,505
9/23/201446.0646.8745.2245.65364,507
9/22/201446.5146.7145.8846.06453,000
9/19/201446.9647.3946.5246.74472,389
9/18/201447.9848.1346.8146.91334,525
9/17/201448.4648.4747.6647.93209,570
9/16/201447.9849.3247.9848.31330,250
9/15/201447.9348.4047.4348.18267,799
9/12/201448.4048.8947.5047.85341,201
9/11/201448.5549.4248.1348.46494,363
9/10/201449.8149.8948.3048.91326,470
9/9/201450.3450.7349.6449.67302,462
9/8/201450.4050.5550.0350.54258,891
9/5/201450.0750.6849.6150.60443,429
9/4/201450.6650.7149.6950.20322,491
9/3/201450.8450.9650.3650.76384,389
9/2/201449.6850.5049.6550.42331,183
8/29/201449.6049.9749.3049.63316,115
8/28/201448.9549.8848.8149.72263,460
8/27/201449.6749.7249.0449.13150,009
8/26/201449.4349.8949.2549.53296,347
8/25/201449.2649.7948.5249.45215,879
8/22/201449.0049.3048.7049.18267,510
8/21/201449.0049.8948.7248.94388,775
8/20/201448.7549.0048.5348.99337,307
8/19/201448.1549.2348.1548.70481,887
8/18/201447.6248.4047.4448.03362,723
8/15/201447.3447.8647.0747.36255,241
8/14/201447.1947.5746.7547.13230,840
8/13/201447.3347.4346.3147.22288,306
8/12/201447.0247.4246.7846.99229,130
8/11/201447.1748.2946.9947.03245,214
8/8/201446.0547.5545.7647.19340,714
8/7/201446.0346.5945.5045.93290,318
8/6/201446.3346.9946.0146.63264,559
8/5/201446.4946.7045.6346.01266,620
8/4/201447.0347.1346.1646.54298,582
8/1/201447.1647.3646.0946.87288,241
7/31/201447.0348.5045.7947.08517,472
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center