CVR Energy Inc. Historical Stock Prices

CVI 
$37.03
*  
0.50
1.33%
Get CVI Alerts
*Delayed - data as of Jan. 29, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  37.90  38.0868  36.40  37.03 517,037
01/28/2015 38 38.07 37.2907 37.53 355,063
01/27/2015 36.95 38 36.74 37.97 241,930
01/26/2015 37.31 37.77 36.86 37.37 238,012
01/23/2015 35.86 37.35 35.74 37.17 333,159
01/22/2015 35.99 36.5367 35.58 36.23 348,747
01/21/2015 34.89 35.73 34.88 35.61 269,217
01/20/2015 34.29 34.95 33.58 34.88 291,902
01/16/2015 33.77 34.51 33.7 34.09 232,811
01/15/2015 34.62 34.62 33.41 33.44 244,495
01/14/2015 34.56 34.61 33.02 34.4 378,674
01/13/2015 36.98 37.23 34.26 34.93 515,757
01/12/2015 38.5 38.52 36.66 36.96 302,895
01/09/2015 39.51 39.6 38.5 38.58 294,162
01/08/2015 37.96 39.64 37.78 39.55 428,718
01/07/2015 38.66 39.2 37.5 37.66 312,289
01/06/2015 38.67 39.43 37.53 38.08 332,472
01/05/2015 39.46 39.725 38.1968 38.53 387,359
01/02/2015 38.79 39.95 38.79 39.89 212,721
12/31/2014 39.01 39.28 38.46 38.71 241,281
12/30/2014 39.41 39.81 38.4 39.12 195,125
12/29/2014 40.18 40.49 39.24 39.46 186,449
12/26/2014 39.99 40.86 39.96 40.06 193,852
12/24/2014 39.39 40.3 39.11 39.62 158,299
12/23/2014 40.03 40.58 39.41 39.62 380,552
12/22/2014 40.18 40.58 39.45 39.71 284,069
12/19/2014 39.07 40.63 39.07 40.38 579,045
12/18/2014 40.09 40.95 38.72 38.99 546,482
12/17/2014 38.59 40.3 38.53 39.49 382,729
12/16/2014 37.14 40.09 36.7 38.44 595,049
12/15/2014 39.69 39.93 37.17 37.63 653,396
12/12/2014 39.98 40.032 38.4 39.41 435,431
12/11/2014 39.75 40.3613 39.27 39.63 372,506
12/10/2014 41.16 41.16 39.52 39.75 551,311
12/09/2014 40.95 41.9 40.01 41.85 490,378
12/08/2014 43.05 43.53 41.08 41.21 462,615
12/05/2014 45.33 45.41 43.35 43.45 401,228
12/04/2014 46.14 46.86 45.32 45.41 353,144
12/03/2014 46.41 47.05 46.36 46.57 379,581
12/02/2014 45.39 46.63 45.03 46.37 414,406
12/01/2014 46.5 47.09 45.05 45.4 612,476
11/28/2014 48.31 48.34 46.51 46.54 1,039,561
11/26/2014 48.46 48.84 48.31 48.41 234,785
11/25/2014 48.71 48.85 48.36 48.65 333,438
11/24/2014 48.25 48.71 48.25 48.55 261,143
11/21/2014 48.21 48.68 47.89 48.15 410,695
11/20/2014 47.15 47.91 47.15 47.82 258,698
11/19/2014 47.19 47.84 46.99 47.14 309,901
11/18/2014 47.87 48.18 47.13 47.15 749,680
11/17/2014 47.24 48.53 47.24 47.8 341,380
11/14/2014 46.99 47.75 46.99 47.62 323,069
11/13/2014 47.82 47.84 46.95 47.1 566,646
11/12/2014 47.68 48.56 47.64 48.02 396,766
11/11/2014 47.52 48.19 47.2 47.8 339,058
11/10/2014 49.09 49.35 47.41 47.52 400,621
11/07/2014 47.74 49.08 47.57 48.91 407,665
11/06/2014 47.33 47.88 46.9 47.81 337,198
11/05/2014 48.89 49.24 48.09 48.41 442,919
11/04/2014 48.26 49.03 48.18 48.73 302,072
11/03/2014 48.57 49.64 48.1601 48.65 474,148
10/31/2014 46.61 48.58 46.34 48.58 441,087
10/30/2014 47.22 47.78 46.3101 47.6 277,856
10/29/2014 48.01 48.09 46.37 47.2 491,372
10/28/2014 45.15 47.71 45.15 47.65 614,470
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?