CVI Historical Prices | CVR Energy Inc. Common Stock Stock

Dow

0.52% Nasdaq

1.11%

CVR Energy, Inc. (CVI)

-NYSE

66.90 0.83(1.23%) 4:03PM EDT|After Hours : 68.47 1.57 (2.34%) 6:22PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	68.54	69.51	66.33	66.90	628,400	66.90
May 21, 2013	66.77	68.33	66.15	67.73	536,700	67.73
May 20, 2013	64.06	67.20	63.75	66.62	960,300	66.62
May 17, 2013	60.72	63.81	60.72	63.64	493,000	63.64
May 16, 2013	60.26	60.90	59.36	60.25	500,000	60.25
May 15, 2013	59.14	61.50	59.09	60.40	810,000	60.40
May 14, 2013	58.22	59.82	58.07	59.23	514,400	59.23
May 13, 2013	59.50	59.75	57.67	58.20	736,100	58.20
May 10, 2013	59.07	59.86	58.00	59.33	710,600	59.33
May 9, 2013	57.35	59.70	57.20	59.07	967,800	59.07
May 8, 2013	58.06	58.90	56.49	57.15	592,400	57.15
May 8, 2013	0.75 Dividend
May 7, 2013	57.05	58.99	56.52	58.97	931,500	58.22
May 6, 2013	54.68	56.58	54.66	56.57	603,500	55.85
May 3, 2013	52.45	54.73	52.05	54.61	654,200	53.92
May 2, 2013	48.17	52.32	48.00	52.05	588,300	51.39
May 1, 2013	48.81	48.98	47.44	48.14	524,600	47.53
Apr 30, 2013	51.21	51.26	48.96	49.27	574,200	48.64
Apr 29, 2013	49.60	50.97	49.33	50.85	416,700	50.20
Apr 26, 2013	50.18	50.18	48.73	49.66	338,200	49.03
Apr 25, 2013	50.83	50.83	49.82	50.34	384,400	49.70
Apr 24, 2013	48.61	50.75	48.13	50.39	621,200	49.75
Apr 23, 2013	47.05	48.49	47.05	48.40	662,500	47.78
Apr 22, 2013	47.52	47.53	45.71	46.73	447,700	46.14
Apr 19, 2013	45.82	47.48	45.32	47.27	390,100	46.67
Apr 18, 2013	45.83	46.42	44.95	45.55	453,700	44.97
Apr 17, 2013	48.44	48.44	45.50	45.66	619,900	45.08
Apr 16, 2013	47.69	49.27	47.42	49.05	475,600	48.43
Apr 15, 2013	47.80	48.58	46.92	47.01	472,600	46.41
Apr 12, 2013	49.01	49.24	47.49	48.62	391,800	48.00
Apr 11, 2013	50.66	50.77	49.28	49.28	232,200	48.65
Apr 10, 2013	50.70	50.92	49.79	50.62	374,200	49.98
Apr 9, 2013	50.97	51.03	50.01	50.66	325,100	50.02
Apr 8, 2013	50.61	50.70	49.50	50.67	339,700	50.03
Apr 5, 2013	49.66	50.50	49.42	50.35	371,000	49.71
Apr 4, 2013	48.85	50.70	48.33	50.70	600,800	50.06
Apr 3, 2013	49.55	49.66	46.32	48.69	1,058,100	48.07
Apr 2, 2013	52.01	53.00	48.95	49.15	694,600	48.52
Apr 1, 2013	51.80	52.42	51.05	51.88	372,800	51.22
Mar 28, 2013	51.57	52.36	51.44	51.62	225,700	50.96
Mar 27, 2013	50.89	52.36	50.75	51.67	381,600	51.01
Mar 26, 2013	51.24	51.49	50.67	51.19	319,300	50.54
Mar 25, 2013	52.10	53.00	50.51	50.73	429,200	50.08
Mar 22, 2013	51.50	52.58	51.08	52.10	408,500	51.44
Mar 21, 2013	52.79	53.62	51.65	51.69	318,100	51.03
Mar 20, 2013	52.75	53.49	52.35	53.18	414,700	52.50
Mar 19, 2013	53.39	53.86	51.77	52.40	598,900	51.73
Mar 18, 2013	54.57	54.66	53.21	53.46	468,800	52.78
Mar 15, 2013	54.56	56.14	54.56	55.00	904,500	54.30
Mar 14, 2013	54.44	54.61	53.53	54.48	1,091,400	53.79
Mar 13, 2013	58.05	58.05	54.41	54.63	1,263,000	53.94
Mar 12, 2013	59.11	59.85	57.71	59.54	558,500	58.78
Mar 11, 2013	59.05	59.34	56.81	58.65	578,000	57.90
Mar 8, 2013	60.20	60.85	59.38	59.43	470,600	58.67
Mar 7, 2013	61.01	61.40	58.77	59.68	436,000	58.92
Mar 6, 2013	61.71	62.50	59.68	61.01	404,400	60.23
Mar 5, 2013	60.39	61.45	59.69	61.40	570,700	60.62
Mar 4, 2013	58.00	60.00	57.90	59.92	459,200	59.16
Mar 1, 2013	55.64	58.00	55.60	57.88	399,800	57.14
Feb 28, 2013	55.84	57.30	55.41	56.18	342,300	55.47
Feb 27, 2013	54.47	56.08	54.37	55.70	367,500	54.99
Feb 26, 2013	53.82	54.67	53.05	54.50	393,800	53.81
Feb 25, 2013	55.81	56.03	53.80	53.84	326,200	53.16
Feb 22, 2013	54.16	55.45	54.15	55.38	301,500	54.68
Feb 21, 2013	53.66	54.24	52.65	53.85	518,400	53.17
Feb 20, 2013	56.15	56.61	53.65	53.87	395,400	53.18
Feb 19, 2013	56.15	56.51	55.73	56.27	292,200	55.55
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CVI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CVR Energy, Inc. (CVI)