CVR ENERGY, Inc. (NY: CVI)
48.86 USD  +0.01 (+0.02%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 49.30 49.89 48.28 48.86 943,372 +0.01(+0.02%)
Apr 23, 2014 48.64 49.84 48.55 48.85 461,872 +0.07(+0.14%)
Apr 22, 2014 49.20 49.25 48.26 48.78 695,482 -0.52(-1.05%)
Apr 21, 2014 48.00 49.77 47.85 49.30 687,092 +1.27(+2.64%)
Apr 17, 2014 48.03 48.03 48.03 0 +1.04(+2.21%)
Apr 16, 2014 46.33 47.40 45.39 46.99 466,879 +0.92(+2.00%)
Apr 15, 2014 45.00 46.09 44.10 46.07 497,544 +1.15(+2.56%)
Apr 14, 2014 43.07 45.00 42.81 44.92 445,123 +2.21(+5.17%)
Apr 11, 2014 42.60 43.00 42.38 42.71 389,059 -0.13(-0.30%)
Apr 10, 2014 43.00 43.56 42.25 42.84 381,050 -0.19(-0.44%)
Apr 09, 2014 41.83 43.05 41.48 43.03 250,271 +1.42(+3.41%)
Apr 08, 2014 41.90 42.52 41.06 41.61 312,920 -0.30(-0.72%)
Apr 07, 2014 42.57 42.69 41.45 41.91 296,981 -0.76(-1.78%)
Apr 04, 2014 43.70 43.97 42.53 42.67 235,789 -0.79(-1.82%)
Apr 03, 2014 43.33 43.70 43.02 43.46 329,067 +0.30(+0.70%)
Apr 02, 2014 43.57 43.60 42.70 43.16 483,761 -0.56(-1.28%)
Apr 01, 2014 42.36 43.81 42.12 43.72 590,060 +1.47(+3.48%)
Mar 31, 2014 41.87 42.44 41.01 42.25 402,189 +0.69(+1.66%)
Mar 28, 2014 41.17 41.99 40.87 41.56 308,403 +0.66(+1.61%)
Mar 27, 2014 41.43 41.69 40.55 40.90 461,782 -0.48(-1.16%)
Mar 26, 2014 42.00 42.16 41.20 41.38 282,798 -0.40(-0.96%)
Mar 25, 2014 41.34 41.94 41.02 41.78 263,704 +0.67(+1.63%)
Mar 24, 2014 41.69 41.98 40.75 41.11 399,198 -0.54(-1.30%)
Mar 21, 2014 41.78 42.02 40.99 41.65 629,521 +0.08(+0.19%)
Mar 20, 2014 40.58 41.72 40.05 41.57 305,551 +0.89(+2.19%)
Mar 19, 2014 41.33 41.46 40.40 40.68 271,722 -0.78(-1.88%)
Mar 18, 2014 40.99 41.91 40.69 41.46 318,185 +0.54(+1.32%)
Mar 17, 2014 40.86 41.21 40.68 40.92 430,574 +0.05(+0.12%)
Mar 14, 2014 38.85 40.88 38.85 40.87 659,820 +2.06(+5.31%)
Mar 13, 2014 40.29 40.29 38.44 38.81 467,154 -1.35(-3.36%)
Mar 12, 2014 39.24 40.16 39.14 40.16 423,287 +0.76(+1.93%)
Mar 11, 2014 40.38 40.38 39.04 39.40 532,113 -0.83(-2.06%)
Mar 10, 2014 39.66 40.66 39.41 40.23 371,043 +0.57(+1.44%)
Mar 07, 2014 40.76 40.90 39.36 39.66 309,179 -0.82(-2.03%)
Mar 06, 2014 38.45 40.55 38.36 40.48 576,463 +2.23(+5.83%)
Mar 05, 2014 37.96 38.60 37.75 38.25 362,152 +0.42(+1.11%)
Mar 04, 2014 38.72 39.05 37.41 37.83 1,325,669 -0.39(-1.02%)
Mar 03, 2014 39.00 39.90 38.10 38.22 549,331 -1.13(-2.87%)
Feb 28, 2014 40.01 40.28 39.26 39.35 541,691 -0.55(-1.38%)
Feb 27, 2014 41.34 42.00 39.59 39.90 697,867 -2.05(-4.89%)
Feb 26, 2014 42.45 42.90 41.70 41.95 650,419 -0.18(-0.43%)
Feb 25, 2014 41.69 42.43 41.56 42.13 570,492 +0.64(+1.54%)
Feb 24, 2014 40.81 42.00 40.26 41.49 842,583 +1.23(+3.06%)
Feb 21, 2014 38.80 40.31 38.80 40.26 637,623 +1.51(+3.90%)
Feb 20, 2014 38.22 39.22 37.52 38.75 793,557 +1.22(+3.25%)
Feb 19, 2014 37.24 37.90 37.19 37.53 422,739 +0.29(+0.78%)
Feb 18, 2014 37.76 37.98 37.04 37.24 630,812 -0.42(-1.12%)
Feb 14, 2014 37.66 37.66 37.66 0 +0.30(+0.80%)
Feb 13, 2014 36.62 37.69 36.28 37.36 404,982 +0.60(+1.63%)
Feb 12, 2014 37.06 37.42 36.52 36.76 375,439 -0.22(-0.59%)
Feb 11, 2014 36.35 37.55 36.20 36.98 355,734 +0.91(+2.52%)
Feb 10, 2014 37.00 37.06 35.90 36.07 417,776 -0.65(-1.77%)
Feb 07, 2014 36.27 36.73 35.71 36.72 352,771 +0.68(+1.89%)
Feb 06, 2014 35.64 36.23 35.28 36.04 323,588 +0.36(+1.01%)
Feb 05, 2014 35.90 36.18 34.89 35.68 479,061 -0.05(-0.14%)
Feb 04, 2014 36.12 36.16 34.90 35.73 422,046 -0.16(-0.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here