Quantcast

CVR Energy Inc. Common Stock Historical Stock Prices

CVI 
$42.78
*  
0.37
0.86%
Get CVI Alerts
*Delayed - data as of Apr. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 42.88 43.22 42.15 42.78 442,792
04/22/2019 42.87 43.5 42.57 43.15 319,882
04/18/2019 43.09 43.16 42.08 42.49 322,150
04/17/2019 43.24 43.55 42.97 43.09 283,528
04/16/2019 42.94 43.39 42.38 43.24 409,697
04/15/2019 43.72 43.76 42.75 42.98 396,012
04/12/2019 43.86 44.22 43.195 43.75 335,903
04/11/2019 43.1 43.85 42.93 43.36 372,801
04/10/2019 42.05 43.53 41.9 43.28 436,585
04/09/2019 43.01 43.14 41.615 41.77 575,089
04/08/2019 43.65 43.92 42.92 43.18 520,478
04/05/2019 42.54 43.34 42.33 43.34 400,450
04/04/2019 42.21 42.74 41.98 42.72 290,527
04/03/2019 42.22 42.62 41.95 42.07 282,000
04/02/2019 41.81 42.09 41.19 41.9 496,587
04/01/2019 41.67 41.94 41.42 41.79 325,477
03/29/2019 41.92 42.25 41.14 41.2 341,422
03/28/2019 42 42.23 41.42 41.71 561,752
03/27/2019 41.78 42.075 41.4 42 412,815
03/26/2019 41.43 42.18 41.24 41.86 282,331
03/25/2019 40.55 41.81 40.03 41.13 331,776
03/22/2019 41.52 41.74 40.46 40.68 461,701
03/21/2019 41.54 42.34 41.5 41.88 564,818
03/20/2019 41.31 42.12 40.75 41.54 669,909
03/19/2019 41.87 41.97 40.94 41.23 802,467
03/18/2019 41.05 41.85 41.05 41.64 304,274
03/15/2019 40.87 41.66 40.725 41.04 968,400
03/14/2019 40.62 41.18 40.44 41.07 352,452
03/13/2019 40.25 40.8374 40.08 40.56 414,480
03/12/2019 39.55 40.1 39.33 39.97 359,826
03/11/2019 38.77 39.86 38.7092 39.44 350,611
03/08/2019 38.78 39.12 38.12 38.5 464,604
03/07/2019 40.03 40.075 39.14 39.34 395,862
03/06/2019 39.56 40.29 39.4 39.79 558,579
03/05/2019 39.96 40.28 39.28 39.55 380,197
03/04/2019 40.51 40.8 39.36 39.89 428,225
03/01/2019 40.18 40.57 39.75 40.39 470,595
02/28/2019 41.1 41.59 40.27 40.54 610,853
02/27/2019 41.68 42.04 40.7 41.08 552,897
02/26/2019 41.3 42.1 41.3 41.41 832,320
02/25/2019 42.81 43.2 41.29 41.29 643,528
02/22/2019 42.15 43.54 41.93 42.7 1,162,980
02/21/2019 42.17 43.95 41.04 41.41 1,232,119
02/20/2019 42.73 43 42.17 42.98 658,405
02/19/2019 42.48 42.85 42.3 42.68 344,184
02/15/2019 42.47 42.6 41.81 42.58 412,632
02/14/2019 41.67 42.5 41.47 42.09 361,750
02/13/2019 40.97 41.79 40.91 41.7 361,988
02/12/2019 40.97 41.19 40.58 40.72 359,925
02/11/2019 40.16 40.92 39.96 40.54 331,891
02/08/2019 40.33 40.6 39.59 40.17 414,383
02/07/2019 40.77 41.16 39.87 40.44 460,818
02/06/2019 40.4 41.185 40.262 40.89 501,371
02/05/2019 39.75 40.745 39.46 40.49 558,706
02/04/2019 39.55 40.1 39.3 39.54 545,579
02/01/2019 40.41 40.67 39.28 39.55 577,599
01/31/2019 40.44 40.9162 39.8 40.15 517,116
01/30/2019 39.3 40.41 39.1505 40.07 488,688
01/29/2019 38.67 39.55 38.27 38.92 577,010
01/28/2019 38.3 38.72 37.92 38.33 574,198
01/25/2019 37.76 38.645 37.06 38.6 640,032
01/24/2019 38.31 38.3233 37.42 37.51 404,790
01/23/2019 38.96 39.33 38.2 38.31 420,479
01/22/2019 39.47 39.49 38.6168 38.75 956,194
*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?



Smart Portfolio