CVR Energy Inc. Historical Stock Prices

CVI 
$38.46
*  
1.75
4.35%
Get CVI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading CVI now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVI After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  39.09  39.41  38.1675  38.46 403,220
08/31/2015 39.26 40.52 39.02 40.21 320,355
08/28/2015 39.36 40.07 38.21 39.54 320,464
08/27/2015 39.49 39.95 38.04 39.11 397,422
08/26/2015 37.55 38.23 36.86 38.21 266,212
08/25/2015 38.31 38.54 36.71 36.78 348,987
08/24/2015 37.1 38.88 36.06 37.2 471,554
08/21/2015 40.97 41.055 39.37 39.37 379,716
08/20/2015 41.67 42.26 41.1 41.36 211,593
08/19/2015 42.39 42.625 41.7 42.06 263,388
08/18/2015 42.72 42.98 42.41 42.59 164,181
08/17/2015 42.39 43.13 41.83 42.87 187,539
08/14/2015 42.23 42.8999 42.23 42.49 203,707
08/13/2015 43.11 43.615 42.47 42.63 244,186
08/12/2015 42.24 43.63 42.11 43.29 308,223
08/11/2015 41.49 42.68 40.83 42.61 277,263
08/10/2015 40.2 41.93 40.2 41.88 303,205
08/07/2015 41.17 41.52 40 40.06 298,336
08/06/2015 39.47 41.38 39.006 41.21 472,438
08/05/2015 39.97 40.78 39.495 39.88 329,253
08/04/2015 38.84 39.59 38.45 39.58 331,871
08/03/2015 38.33 39.2 37.61 38.55 469,940
07/31/2015 37.61 38.98 37.04 38.23 435,330
07/30/2015 37.8 38.32 37.13 37.49 341,079
07/29/2015 37.43 37.92 36.8 37.78 321,371
07/28/2015 36.71 37.52 36.02 37.44 262,489
07/27/2015 36.97 37.33 36.44 36.59 232,433
07/24/2015 37.64 37.894 36.8 37.21 184,779
07/23/2015 38.05 38.36 37.53 37.64 200,957
07/22/2015 38.83 39.19 37.85 38 207,837
07/21/2015 39.28 40.03 38.61 38.84 249,427
07/20/2015 39.59 39.59 38.87 39.31 338,654
07/17/2015 39.93 39.93 39 39.42 259,874
07/16/2015 39.07 40.06 38.77 40.02 315,237
07/15/2015 40.9 40.95 38.355 38.78 493,452
07/14/2015 39.7 41.07 39.7 41 398,074
07/13/2015 39.82 40.33 39.74 39.81 187,822
07/10/2015 38.57 39.74 38.4 39.65 235,578
07/09/2015 38.2 38.93 37.99 38.22 363,213
07/08/2015 38.36 38.974 37.55 37.8 260,971
07/07/2015 38.28 38.67 37.47 38.54 489,138
07/06/2015 38.1 38.51 37.98 38.27 551,777
07/02/2015 38.16 38.6 37.79 38.53 322,549
07/01/2015 37.8 38.2 37.526 38.1 375,063
06/30/2015 37.9 38.17 37.45 37.64 245,976
06/29/2015 37.65 38.01 37.4 37.49 199,577
06/26/2015 38.48 38.62 38.03 38.08 426,797
06/25/2015 38.65 38.76 38.33 38.46 167,078
06/24/2015 38.93 39.1 38.58 38.65 185,119
06/23/2015 38.67 39.17 38.58 39.12 154,205
06/22/2015 38.83 39.12 38.62 38.63 128,682
06/19/2015 39.24 39.52 38.57 38.65 308,390
06/18/2015 38.25 39.6 38.17 39.34 308,067
06/17/2015 38.05 38.24 37.75 38.14 226,888
06/16/2015 37.08 38.03 37.02 38 286,173
06/15/2015 37.24 37.34 36.95 37.14 210,155
06/12/2015 37.7 37.89 37.34 37.54 175,274
06/11/2015 37.76 38.01 37.61 37.96 211,582
06/10/2015 37.53 38.05 37.36 37.66 235,508
06/09/2015 37.82 38 37.12 37.21 194,260
06/08/2015 37.36 37.93 37.17 37.75 292,758
06/05/2015 36.5 37.4 36.4301 37.4 184,164
06/04/2015 37.09 37.17 36.44 36.53 338,601
06/03/2015 37.63 37.66 37.06 37.18 267,386
06/02/2015 38.08 38.08 37.45 37.75 207,154
06/01/2015 38.76 38.76 37.94 37.97 278,433
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?