U.S. Markets closed

CVR Energy, Inc. (CVI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.86+0.62 (+3.06%)
At close: 4:03PM EDT
People also watch
CVRRDKWNRHFCALJ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201720.3220.9020.2420.8620.86660,600
Jun 22, 201719.8020.3719.7120.2420.24370,700
Jun 21, 201720.1020.2319.3819.6519.65383,500
Jun 20, 201720.6020.7019.6620.0920.09605,500
Jun 19, 201720.5621.1920.3720.8420.84466,900
Jun 16, 201720.0520.5019.8620.4620.46644,100
Jun 15, 201720.0420.4319.7219.9919.99555,900
Jun 14, 201721.3421.3419.5520.0520.05907,800
Jun 13, 201721.5521.7320.9821.4921.49637,000
Jun 12, 201721.6022.3321.3721.5621.56684,200
Jun 09, 201720.4621.6020.3321.3721.37735,500
Jun 08, 201719.8520.9819.7520.4020.40638,800
Jun 07, 201720.0920.5019.6119.8319.83507,400
Jun 06, 201720.2020.5519.8220.1920.19586,000
Jun 05, 201720.0820.4519.8220.3420.34450,400
Jun 02, 201720.3820.4719.9320.1120.11456,000
Jun 01, 201720.0220.5519.6920.4620.46381,600
May 31, 201720.3820.5119.4719.9619.96596,200
May 30, 201720.5020.7120.1320.4620.46468,900
May 26, 201720.7121.0020.5020.7320.73407,900
May 25, 201721.5122.0020.7320.7420.74479,900
May 24, 201721.3221.7821.1221.5921.59517,900
May 23, 201721.5821.6820.9121.2321.23563,500
May 22, 201721.5121.7521.3621.4521.45470,500
May 19, 201721.2321.4521.0121.3421.34495,700
May 18, 201720.7221.2620.6821.1021.10459,400
May 17, 201721.0621.2120.6020.8120.81539,200
May 16, 201721.7221.8020.9521.2321.23447,500
May 15, 201722.4022.6521.6021.6921.69668,900
May 12, 201722.3022.4021.8921.9521.95354,900
May 11, 201722.5322.6322.1122.3122.31568,100
May 10, 201722.2522.5922.0922.3922.39554,700
May 09, 201722.2622.6521.7322.2022.20956,600
May 08, 201721.9022.3721.8322.2922.29554,300
May 05, 201721.3421.9621.0721.9021.90705,500
May 04, 201721.7621.8921.0421.3521.35673,200
May 04, 20170.5 Dividend
May 03, 201722.5722.9022.2122.4021.90865,700
May 02, 201722.8623.2022.2822.5622.06831,200
May 01, 201721.9123.0621.8922.7422.231,386,500
Apr 28, 201722.1322.6221.5021.8921.401,292,000
Apr 27, 201720.1822.1320.1821.9621.472,096,500
Apr 26, 201720.2320.3919.6419.6919.25813,600
Apr 25, 201720.1820.5919.9520.3219.87739,500
Apr 24, 201719.5720.3019.4220.1619.71961,800
Apr 21, 201718.6219.5518.6219.3318.90729,800
Apr 20, 201718.2018.7218.0618.6218.20583,400
Apr 19, 201718.5818.5817.8818.0617.66671,100
Apr 18, 201718.0818.7017.9018.4418.03655,800
Apr 17, 201717.7218.1817.5918.1817.77690,100
Apr 13, 201717.6918.1417.5317.6717.28645,700
Apr 12, 201718.0518.5217.5817.6917.30682,200
Apr 11, 201718.0718.2817.6218.0317.631,087,900
Apr 10, 201717.9118.4517.8218.1317.73507,800
Apr 07, 201717.8918.2817.5917.8217.42890,900
Apr 06, 201718.5318.6317.6617.8717.471,234,300
Apr 05, 201719.7720.1718.1818.4118.001,335,600
Apr 04, 201719.9620.1719.6419.8119.37627,300
Apr 03, 201719.9520.3019.5119.9219.48654,700
Mar 31, 201719.8820.3719.7920.0819.63727,800
Mar 30, 201720.1920.3519.8019.8819.44574,200
Mar 29, 201719.4520.4019.4020.2519.80766,500
Mar 28, 201719.7119.9719.1419.4519.02918,300
Mar 27, 201718.9719.7718.8819.6119.17474,200
Mar 24, 201719.4719.5619.1619.1818.75504,500
Mar 23, 201719.5019.8919.3619.4519.02458,600
Mar 22, 201719.4919.9519.2019.5219.08479,100
Mar 21, 201720.6921.0119.4419.6019.16765,600
Mar 20, 201720.2020.7420.1120.5920.13608,100
Mar 17, 201721.2121.3019.8920.1619.711,305,500
Mar 16, 201720.8621.4920.6621.0720.60561,200
Mar 15, 201720.2720.9720.0020.8420.37968,800
Mar 14, 201720.7020.7020.0220.2419.79782,900
Mar 13, 201720.8121.3320.6120.9920.52447,300
Mar 10, 201721.0621.2320.4420.8120.35643,000
Mar 09, 201721.1721.3320.5120.9020.43492,100
Mar 08, 201721.2521.9521.2421.3720.89486,900
Mar 07, 201721.8121.8121.2721.4020.92433,800
Mar 06, 201722.1722.3221.4621.7021.22590,400
Mar 03, 201722.4522.6722.1322.3021.80696,500
Mar 02, 201723.3823.6522.3722.4421.94709,800
Mar 01, 201723.2524.1423.1723.5723.041,093,500
Feb 28, 201722.2123.8622.1622.9222.411,661,600
Feb 27, 201722.2022.4421.6422.1521.66616,200
Feb 24, 201722.5022.6921.8722.2021.70544,300
Feb 23, 201722.3822.8022.0722.7522.24673,900
Feb 23, 20170.5 Dividend
Feb 22, 201723.6424.0122.8022.8921.891,015,900
Feb 21, 201724.0024.2423.4323.8222.78806,500
Feb 17, 201723.4323.9923.1423.7422.701,242,300
Feb 16, 201722.4524.3621.9523.5722.542,177,800
Feb 15, 201721.8221.8221.2321.5320.59648,200
Feb 14, 201721.1821.9121.0521.8520.90510,000
Feb 13, 201721.6121.9621.2721.4020.47389,400
Feb 10, 201721.9921.9921.1221.5820.64414,100
Feb 09, 201722.0322.2721.4921.6820.73429,100
Feb 08, 201721.2521.9520.7821.8320.88648,100
Feb 07, 201721.5321.9121.2521.4020.47646,700
Feb 06, 201721.8722.4521.4821.5720.63576,700
Feb 03, 201721.8522.1421.5521.8720.91517,600
*Close price adjusted for dividends and splits.
Loading more data...