CVR Energy Inc $46.87

down -0.21


1/8/2014 04:01 PM  |  NYSE : CVI  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVI historical data

Date Open High Low Close Volume
8/1/201447.1647.3646.0946.87288,241
7/31/201447.0348.5045.7947.08516,412
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
6/4/201446.5246.6345.7746.24412,761
6/3/201446.7347.0646.3446.73637,247
6/2/201447.1347.7546.2646.69358,956
5/30/201447.7147.8646.7947.06190,820
5/29/201447.1547.8146.4747.76256,356
5/28/201445.6747.1545.3047.03412,813
5/27/201446.0746.1445.0145.69285,039
5/23/201446.4846.4845.1445.69344,423
5/22/201446.4446.9146.1146.47273,486
5/21/201446.8646.9546.0446.44294,762
5/20/201446.5847.0846.3646.53173,084
5/19/201446.5047.3046.3946.72325,233
5/16/201446.6346.6845.6646.36233,488
5/15/201446.8647.1045.6046.58301,045
5/14/201447.6748.1747.0047.21313,712
5/13/201447.0348.0246.8947.67437,312
5/12/201446.2847.8746.2847.27285,548
5/9/201447.1747.4945.8046.05338,178
5/8/201448.3548.5647.0047.42485,340
5/7/201449.2049.7548.6749.17632,758
5/6/201448.9350.0048.5549.01358,113
5/5/201448.2549.4548.1848.85417,849
5/2/201448.1949.1747.5548.40438,373
5/1/201449.9650.3046.2548.17917,260
4/30/201449.0049.4748.5049.15391,080
4/29/201449.7149.9048.8048.89323,872
4/28/201448.7849.7448.5049.53276,724
4/25/201448.7849.2848.3748.56307,358
4/24/201449.3049.8948.2848.86943,372
4/23/201448.6449.8448.5548.85461,872
4/22/201449.2049.2548.2548.78696,282
4/21/201448.0049.7747.8549.30687,095
4/17/201446.8848.2946.5748.03561,693
4/16/201446.3347.4045.3946.99466,879
4/15/201445.0046.0944.1046.07497,644
4/14/201443.0745.0042.8144.92445,123
4/11/201442.6043.0942.3442.71389,059
4/10/201443.0043.5642.2542.84381,050
4/9/201441.8343.0541.4843.03250,271
4/8/201441.9042.5241.0641.61312,920
4/7/201442.5742.6941.4541.91296,981
4/4/201443.7043.9742.5342.67235,789
4/3/201443.3343.7043.0243.46329,067
4/2/201443.5743.6042.7043.16483,761
4/1/201442.3643.8142.1243.72590,060
3/31/201441.8742.4441.0142.25402,189
3/28/201441.1741.9940.8741.56308,403
3/27/201441.4341.6940.5040.90462,858
3/26/201442.0042.1641.2041.38282,798
3/25/201441.3441.9441.0241.78263,704
3/24/201441.6941.9840.7541.11399,198
3/21/201441.7842.0240.9941.65629,521
3/20/201440.5841.7240.0541.57305,551
3/19/201441.3341.4640.4040.68271,722
3/18/201440.9941.9140.6941.46318,485
3/17/201440.8641.2140.6840.92430,574
3/14/201438.8540.8838.8540.87659,820
3/13/201440.2940.2938.4438.81468,254
3/12/201439.2440.1639.1440.16423,287
Trading Center