CVR Energy Inc. Historical Stock Prices

CVI 
$48.84
*  
0.15
0.31%
Get CVI Alerts
*Delayed - data as of Aug. 21, 2014 11:53 ET  -  Find a broker to begin trading CVI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:53  49.08  49.89  48.84  48.84 237,585
08/20/2014 48.75 49 48.525 48.99 337,307
08/19/2014 48.15 49.23 48.15 48.7 481,887
08/18/2014 47.62 48.4 47.44 48.03 362,723
08/15/2014 47.34 47.86 47.07 47.36 255,241
08/14/2014 47.19 47.57 46.75 47.13 230,840
08/13/2014 47.33 47.43 46.31 47.22 288,306
08/12/2014 47.02 47.42 46.7801 46.99 229,130
08/11/2014 47.17 48.2871 46.99 47.03 245,214
08/08/2014 46.05 47.55 45.76 47.19 340,714
08/07/2014 46.03 46.59 45.5 45.93 290,318
08/06/2014 46.33 46.99 46.01 46.63 264,559
08/05/2014 46.49 46.7 45.63 46.01 266,620
08/04/2014 47.03 47.13 46.16 46.54 298,582
08/01/2014 47.16 47.36 46.09 46.87 288,241
07/31/2014 47.03 48.5 45.79 47.08 517,472
07/30/2014 47.9 48.29 46.9 47.27 469,955
07/29/2014 47.95 48 47.015 47.56 393,061
07/28/2014 48.59 48.735 47.5101 47.83 295,647
07/25/2014 48.63 48.77 48.03 48.44 366,756
07/24/2014 48.77 48.77 47.89 48.52 735,079
07/23/2014 50.85 50.99 50.25 50.8 702,889
07/22/2014 50.06 50.65 49.69 50.65 526,465
07/21/2014 49.56 50 48.88 49.6 457,458
07/18/2014 48.5 49.52 48.34 49.49 449,050
07/17/2014 49.35 49.41 47.75 48.02 583,557
07/16/2014 49.42 49.49 48.12 48.48 311,654
07/15/2014 48.43 49.24 48.07 49.14 415,281
07/14/2014 48.43 48.55 47.69 48.16 299,371
07/11/2014 47.35 48.33 46.88 48.25 300,302
07/10/2014 47 47.65 46.34 47.64 396,741
07/09/2014 47.67 48.16 47.13 47.32 388,604
07/08/2014 48.66 48.725 47.58 47.69 445,154
07/07/2014 49.65 49.71 48.53 48.61 279,048
07/03/2014 49.65 49.89 49.19 49.74 358,284
07/02/2014 48.55 49.62 48.54 49.57 428,667
07/01/2014 48.52 48.95 48.07 48.38 229,882
06/30/2014 48.24 48.64 47.53 48.19 316,553
06/27/2014 48.07 48.37 47.35 48.3 434,722
06/26/2014 47.85 48.32 47.2326 48.12 333,286
06/25/2014 47.18 48.31 46.8 47.76 528,003
06/24/2014 50.5 50.85 48.87 48.9 348,345
06/23/2014 50.58 51.4382 50 50.65 346,324
06/20/2014 49.95 50.65 49.601 50.39 397,906
06/19/2014 49.67 50.11 49.1 49.98 242,855
06/18/2014 49.25 49.49 48.63 49.43 217,927
06/17/2014 48.06 49.18 47.86 49.15 291,626
06/16/2014 48.04 48.47 47.93 48.16 219,463
06/13/2014 48 48.15 47.32 47.99 272,059
06/12/2014 46.61 48 46.56 48 352,085
06/11/2014 45.82 46.53 45.76 46.5 195,646
06/10/2014 46.96 46.96 45.81 45.94 278,387
06/09/2014 46.43 47.45 46.342 46.93 209,784
06/06/2014 46.44 46.69 46.1 46.46 219,247
06/05/2014 46.24 46.67 45.92 46.44 245,003
06/04/2014 46.52 46.63 45.77 46.24 412,716
06/03/2014 46.73 47.06 46.34 46.73 637,247
06/02/2014 47.13 47.75 46.26 46.69 358,956
05/30/2014 47.71 47.856 46.79 47.06 190,820
05/29/2014 47.15 47.81 46.47 47.76 256,356
05/28/2014 45.67 47.15 45.3 47.03 412,813
05/27/2014 46.07 46.1396 45.01 45.69 285,039
05/23/2014 46.48 46.48 45.14 45.69 344,423
05/22/2014 46.44 46.905 46.11 46.47 273,486
05/21/2014 46.86 46.95 46.04 46.44 294,762
05/20/2014 46.58 47.079 46.36 46.53 173,084
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?