Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:35AM ET - U.S. Markets close in 5 hours and 25 minutes. Dow  0.57% Nasdaq  0.74%

CVR Energy, Inc. (CVI)

At 10:20AM ET: 7.48   0.17 (2.22%)

MORE ON CVI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 7.30 7.68 7.30 7.65 687,000 7.65 20-Nov-09 7.25 7.30 6.95 7.21 396,500 7.21 19-Nov-09 7.21 7.32 7.06 7.17 412,500 7.17 18-Nov-09 7.53 7.57 7.26 7.29 453,200 7.29 17-Nov-09 7.77 7.84 7.24 7.49 653,200 7.49 16-Nov-09 8.01 8.20 7.81 7.85 381,100 7.85 13-Nov-09 8.10 8.27 7.77 7.94 541,600 7.94 12-Nov-09 8.34 8.41 8.06 8.12 294,000 8.12 11-Nov-09 8.19 8.65 8.17 8.36 922,700 8.36 10-Nov-09 8.13 8.22 7.95 8.15 728,500 8.15 9-Nov-09 8.50 8.63 7.90 8.10 1,371,400 8.10 6-Nov-09 8.80 9.00 8.10 8.50 2,876,600 8.50 5-Nov-09 10.30 10.43 10.02 10.31 260,500 10.31 4-Nov-09 10.87 10.95 10.28 10.32 319,800 10.32 3-Nov-09 10.19 11.35 10.00 10.83 440,000 10.83 2-Nov-09 10.60 10.84 9.82 10.34 450,500 10.34 30-Oct-09 11.24 11.28 10.46 10.52 231,700 10.52 29-Oct-09 10.86 11.48 10.86 11.33 237,200 11.33 28-Oct-09 11.58 11.60 10.44 10.76 323,400 10.76 27-Oct-09 11.54 12.00 11.39 11.64 175,400 11.64 26-Oct-09 11.98 12.43 11.30 11.45 288,100 11.45 23-Oct-09 13.10 13.14 11.83 11.93 404,300 11.93 22-Oct-09 13.06 13.20 12.66 13.03 135,100 13.03 21-Oct-09 13.18 13.55 13.02 13.13 190,700 13.13 20-Oct-09 13.59 13.75 13.10 13.30 315,200 13.30 19-Oct-09 13.45 13.73 13.20 13.49 144,400 13.49 16-Oct-09 13.52 13.76 13.38 13.45 121,900 13.45 15-Oct-09 13.32 13.73 13.27 13.63 91,200 13.63 14-Oct-09 13.48 13.55 13.11 13.45 161,300 13.45 13-Oct-09 13.41 13.41 12.77 13.19 221,100 13.19 12-Oct-09 13.31 13.89 13.27 13.38 213,900 13.38 9-Oct-09 13.19 13.39 13.05 13.11 104,100 13.11 8-Oct-09 13.23 13.33 12.96 13.13 127,800 13.13 7-Oct-09 12.78 13.25 12.71 13.05 159,000 13.05 6-Oct-09 12.17 13.28 12.16 12.92 427,800 12.92 5-Oct-09 11.21 13.34 11.10 12.01 1,350,300 12.01 2-Oct-09 11.36 11.59 10.62 11.19 224,800 11.19 1-Oct-09 12.47 12.47 11.54 11.57 211,500 11.57 30-Sep-09 12.31 12.67 11.91 12.44 270,000 12.44 29-Sep-09 12.11 12.49 12.09 12.26 369,200 12.26 28-Sep-09 11.65 12.20 11.58 12.13 145,500 12.13 25-Sep-09 11.41 12.00 11.38 11.58 252,000 11.58 24-Sep-09 11.70 12.04 11.41 11.50 285,900 11.50 23-Sep-09 11.87 12.07 11.68 11.72 267,200 11.72 22-Sep-09 11.44 11.88 11.39 11.81 142,700 11.81 21-Sep-09 11.40 11.46 11.11 11.28 180,400 11.28 18-Sep-09 11.59 11.90 11.30 11.55 312,000 11.55 17-Sep-09 11.37 11.76 11.33 11.42 174,100 11.42 16-Sep-09 11.38 11.54 11.27 11.43 159,600 11.43 15-Sep-09 10.98 11.36 10.90 11.36 248,900 11.36 14-Sep-09 10.73 11.07 10.50 11.00 123,800 11.00 11-Sep-09 10.71 11.06 10.70 10.83 213,400 10.83 10-Sep-09 10.63 10.72 10.32 10.66 119,300 10.66 9-Sep-09 10.65 10.72 10.42 10.62 186,500 10.62 8-Sep-09 10.11 10.66 10.05 10.63 211,200 10.63 4-Sep-09 9.64 10.01 9.58 10.01 120,200 10.01 3-Sep-09 9.90 9.95 9.52 9.63 148,400 9.63 2-Sep-09 9.76 10.06 9.51 9.87 586,200 9.87 1-Sep-09 9.67 10.39 9.67 9.87 387,800 9.87 31-Aug-09 9.62 9.77 9.31 9.68 162,300 9.68 28-Aug-09 10.28 10.31 9.68 9.79 167,100 9.79 27-Aug-09 9.98 10.25 9.67 10.23 76,700 10.23 26-Aug-09 10.09 10.15 9.72 10.06 194,200 10.06 25-Aug-09 10.20 10.25 9.98 10.07 181,000 10.07 24-Aug-09 9.79 10.15 9.79 10.10 213,000 10.10 21-Aug-09 9.68 9.79 9.61 9.77 194,000 9.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions