$45.26 +0.23 (%) CVR Energy Inc - NYSE

Oct. 24, 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
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
7/30/201447.9048.2946.9047.27469,955
7/29/201447.9548.0047.0247.56393,061
7/28/201448.5948.7447.5147.83297,922
7/25/201448.6348.7748.0348.44366,756
7/24/201448.7748.7747.8948.52735,079
7/23/201450.8550.9950.2550.80722,909
7/22/201450.0650.6549.6950.65526,465
7/21/201449.5650.0048.8849.60457,458
7/18/201448.5049.5248.3449.49449,050
7/17/201449.3549.4147.7548.02583,567
7/16/201449.4249.4948.1248.48311,654
7/15/201448.4349.2448.0749.14415,281
7/14/201448.4348.5547.6948.16299,371
7/11/201447.3548.3346.8848.25300,302
7/10/201447.0047.6546.3447.64396,741
7/9/201447.6748.1647.1347.32388,604
7/8/201448.6648.7347.5847.69445,154
7/7/201449.6549.7148.5348.61279,048
7/3/201449.6549.8949.1949.74358,284
7/2/201448.5549.6248.5449.57428,667
7/1/201448.5248.9548.0748.38229,882
6/30/201448.2448.6447.5348.19316,553
6/27/201448.0748.3747.3548.30434,722
6/26/201447.8548.3247.2348.12333,286
6/25/201447.1848.3146.8047.76528,003
6/24/201450.5050.8548.8748.90348,395
6/23/201450.5851.4450.0050.65346,324
6/20/201449.9550.6549.6050.39397,906
6/19/201449.6750.1149.1049.98242,855
6/18/201449.2549.4948.6349.43217,927
6/17/201448.0649.1847.8649.15291,626
6/16/201448.0448.4747.9348.16230,343
6/13/201448.0048.1547.3247.99272,059
6/12/201446.6148.0046.5648.00352,085
6/11/201445.8246.5345.7646.50195,646
6/10/201446.9646.9645.8145.94278,387
6/9/201446.4347.4546.3446.93209,784
6/6/201446.4446.6946.1046.46219,247
6/5/201446.2446.6745.9246.44245,003
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center