CVR Energy Inc. Historical Stock Prices

CVI 
$39.79
*  
0.42
1.04%
Get CVI Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading CVI now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 06-FEB-2015 TO 06-MAY-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  40.44  40.47  39.41  39.79 521,262
05/06/2015 40.33 40.47 39.41 39.79 521,362
05/05/2015 40.39 40.59 40.1 40.21 389,175
05/04/2015 41.68 41.69 40.06 40.38 599,280
05/01/2015 40.09 41.745 40.09 41.67 457,612
04/30/2015 41.26 41.826 39.94 40.04 744,495
04/29/2015 41.34 41.77 41.15 41.15 340,420
04/28/2015 41.21 41.707 41.12 41.23 299,272
04/27/2015 42.7 42.7 40.95 41.17 333,413
04/24/2015 41.63 42.59 41.63 42.57 140,281
04/23/2015 41.43 41.785 40.91 41.53 154,934
04/22/2015 40.62 41.5 40.19 41.31 209,975
04/21/2015 40.6 41.02 40.31 40.36 209,159
04/20/2015 40.3 40.95 40.17 40.42 118,837
04/17/2015 40.87 40.87 40.13 40.16 214,464
04/16/2015 40.21 41.36 39.962 41.12 276,548
04/15/2015 40.22 40.51 40.1775 40.49 271,490
04/14/2015 40 40.32 39.6301 39.9 232,836
04/13/2015 40.75 40.75 39.42 39.87 315,572
04/10/2015 39.77 40.49 39.54 40.44 195,355
04/09/2015 40.18 40.51 39.54 39.58 351,850
04/08/2015 40.62 40.89 40.15 40.18 411,815
04/07/2015 41.13 41.29 40.6 40.63 355,289
04/06/2015 40.85 41.41 40.07 40.96 237,488
04/02/2015 42.48 43.07 40.5 40.65 319,668
04/01/2015 42.67 43.46 42.53 42.67 290,221
03/31/2015 42.47 43.21 42.14 42.56 226,975
03/30/2015 41.42 43.06 41.29 43 323,257
03/27/2015 42.11 42.36 41.09 41.37 363,951
03/26/2015 42.99 42.99 41.83 42 243,750
03/25/2015 41.96 42.49 41.89 42.05 376,657
03/24/2015 41.47 41.96 41.0113 41.76 315,033
03/23/2015 41.01 41.96 41.01 41.57 289,651
03/20/2015 40.59 41.35 40.59 40.95 324,229
03/19/2015 41.08 41.246 40.44 40.64 272,568
03/18/2015 39.56 41.6 39.31 41.42 346,275
03/17/2015 39.35 39.86 38.88 39.64 266,973
03/16/2015 38.84 39.64 38.17 39.58 325,488
03/13/2015 38.42 39.11 38.1 38.95 222,197
03/12/2015 39.22 39.41 38.39 38.54 278,162
03/11/2015 38.95 39.375 38.26 39.02 244,941
03/10/2015 39.52 39.886 38.46 38.81 321,799
03/09/2015 40.16 40.91 39.94 39.95 288,589
03/06/2015 41.14 41.752 39.98 40.04 271,040
03/05/2015 41.38 41.79 40.8001 41.59 310,989
03/04/2015 41.01 41.436 40.62 41.06 255,912
03/03/2015 41.12 41.5 40.9101 41.3 307,365
03/02/2015 41.81 41.82 40.8 40.9 575,559
02/27/2015 41.26 42.02 40.9 41.99 595,928
02/26/2015 40.83 41.5 40.332 41.22 233,281
02/25/2015 41.3 41.69 41.01 41.2 275,162
02/24/2015 42.08 42.24 41.09 41.29 279,228
02/23/2015 40.3 42.35 40.235 41.97 463,927
02/20/2015 38.81 40.39 38.61 40.26 545,038
02/19/2015 39.5 40.08 37.555 38.71 883,216
02/18/2015 40.75 41.99 40.75 41.88 446,842
02/17/2015 41.38 41.58 40.31 41.49 424,426
02/13/2015 41.06 42.39 41 41.52 381,646
02/12/2015 40.71 41.74 40.44 41.54 467,232
02/11/2015 40.31 40.7792 40.21 40.4 373,373
02/10/2015 40.52 40.74 40.03 40.69 382,757
02/09/2015 40.5 40.9 40.2 40.24 345,382
02/06/2015 40.13 40.5 39.98 40.42 211,269
*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?