Home > Quotes > CVI > Historical Prices

CVR Energy Inc. Historical Stock Prices

CVI 
$65.3515
*  
1.7115
  negative  
2.69%
Get CVI Alerts
*Delayed - data as of May 20, 2013 10:14 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
10:14  64.24  65.71  63.7504  65.3515 163,816
05/17/2013 60.72 63.81 60.72 63.64 493,925
05/16/2013 60.26 60.9 59.36 60.25 499,044
05/15/2013 59.14 61.5 59.086 60.4 809,960
05/14/2013 58.22 59.82 58.07 59.23 514,195
05/13/2013 59.5 59.75 57.67 58.2 736,123
05/10/2013 59.07 59.86 58 59.33 710,580
05/09/2013 57.35 59.7 57.2 59.07 967,906
05/08/2013 58.06 58.9 56.49 57.15 591,186
05/07/2013 57.05 58.991 56.52 58.97 931,486
05/06/2013 54.68 56.58 54.66 56.57 603,409
05/03/2013 52.45 54.73 52.05 54.61 653,450
05/02/2013 48.17 52.32 48 52.05 587,893
05/01/2013 48.81 48.98 47.44 48.14 523,951
04/30/2013 51.21 51.26 48.96 49.27 573,540
04/29/2013 49.6 50.97 49.33 50.85 416,856
04/26/2013 50.18 50.18 48.73 49.66 337,473
04/25/2013 50.83 50.83 49.82 50.34 384,267
04/24/2013 48.61 50.75 48.13 50.39 621,117
04/23/2013 47.05 48.49 47.05 48.4 661,542
04/22/2013 47.52 47.53 45.71 46.73 447,604
04/19/2013 45.82 47.48 45.32 47.27 389,012
04/18/2013 45.83 46.42 44.95 45.55 452,273
04/17/2013 48.44 48.44 45.5 45.66 620,052
04/16/2013 47.69 49.27 47.42 49.05 475,593
04/15/2013 47.8 48.58 46.9201 47.01 472,525
04/12/2013 49.01 49.24 47.49 48.62 387,576
04/11/2013 50.66 50.7669 49.28 49.28 232,102
04/10/2013 50.7 50.92 49.79 50.62 374,152
04/09/2013 50.97 51.03 50.01 50.66 325,080
04/08/2013 50.61 50.7 49.5 50.67 339,650
04/05/2013 49.66 50.5 49.42 50.35 369,320
04/04/2013 48.85 50.7 48.333 50.7 600,930
04/03/2013 49.55 49.66 46.3225 48.69 1,058,067
04/02/2013 52.01 53 48.95 49.15 692,471
04/01/2013 51.8 52.42 51.05 51.88 372,779
03/28/2013 51.57 52.3577 51.44 51.62 225,701
03/27/2013 50.89 52.36 50.75 51.67 381,602
03/26/2013 51.24 51.492 50.67 51.19 319,219
03/25/2013 52.1 53 50.51 50.73 429,111
03/22/2013 51.5 52.58 51.08 52.1 404,182
03/21/2013 52.79 53.62 51.65 51.69 316,216
03/20/2013 52.75 53.49 52.35 53.18 414,717
03/19/2013 53.39 53.86 51.77 52.4 593,572
03/18/2013 54.57 54.66 53.21 53.46 468,979
03/15/2013 54.56 56.14 54.56 55 905,692
03/14/2013 54.44 54.61 53.53 54.48 1,090,907
03/13/2013 58.05 58.05 54.41 54.63 1,261,495
03/12/2013 59.11 59.85 57.71 59.54 558,410
03/11/2013 59.05 59.335 56.81 58.65 577,979
03/08/2013 60.2 60.845 59.38 59.43 470,579
03/07/2013 61.01 61.4 58.77 59.68 435,902
03/06/2013 61.71 62.5 59.68 61.01 404,371
03/05/2013 60.39 61.45 59.69 61.4 570,029
03/04/2013 58 60 57.9 59.92 459,167
03/01/2013 55.64 58 55.6 57.88 399,784
02/28/2013 55.84 57.3 55.4125 56.18 342,112
02/27/2013 54.47 56.08 54.37 55.7 367,422
02/26/2013 53.82 54.67 53.05 54.5 393,603
02/25/2013 55.81 56.03 53.8 53.84 326,164
02/22/2013 54.16 55.45 54.1501 55.38 301,534
02/21/2013 53.66 54.24 52.65 53.85 518,145
02/20/2013 56.15 56.61 53.65 53.87 395,390
02/19/2013 56.15 56.505 55.73 56.27 292,103
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.