CVI - CVR Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201953.6454.2653.3253.6253.62333,919
Jul 15, 201952.9253.6452.7153.5953.59318,700
Jul 12, 201953.0053.7552.4252.8852.88355,500
Jul 11, 201952.4952.8252.1552.7152.71392,300
Jul 10, 201952.0752.7951.8152.3652.36470,300
Jul 09, 201951.7652.2651.2151.5751.57693,400
Jul 08, 201951.2451.9851.1651.5651.56533,500
Jul 05, 201950.4751.3450.2951.1551.15263,900
Jul 03, 201950.6950.9850.3250.8050.80170,000
Jul 02, 201949.9450.6649.3850.6450.64592,900
Jul 01, 201950.4850.7749.8550.0050.00464,700
Jun 28, 201949.7950.4149.6049.9949.992,151,800
Jun 27, 201948.8349.9048.8349.6549.65604,800
Jun 26, 201948.8449.2848.5048.6948.69437,400
Jun 25, 201947.9348.8447.8748.3948.39438,600
Jun 24, 201948.3848.5047.6747.7747.77460,000
Jun 21, 201947.9350.0047.5648.6048.601,399,700
Jun 20, 201947.5148.3047.4947.8747.87662,300
Jun 19, 201946.5847.5046.3247.1447.14452,100
Jun 18, 201946.0047.2445.8946.5446.54403,200
Jun 17, 201945.3846.0945.2745.9845.98340,300
Jun 14, 201945.3745.7044.4445.5845.58381,000
Jun 13, 201944.9245.6144.9245.4445.44354,600
Jun 12, 201944.5244.8944.2444.3244.32321,000
Jun 11, 201944.9745.2944.3944.6644.66354,500
Jun 10, 201944.9345.8044.5944.7044.70446,600
Jun 07, 201944.9145.1344.5244.6644.66374,900
Jun 06, 201946.0246.3843.9844.7444.74516,500
Jun 05, 201945.5746.3844.8045.9745.97531,900
Jun 04, 201944.0945.9443.9245.6845.68499,700
Jun 03, 201942.6343.6842.5243.6643.66423,900
May 31, 201943.1143.4642.2842.4742.47443,500
May 30, 201944.2144.8343.6943.8443.84314,100
May 29, 201943.6044.3743.2644.3144.31326,000
May 28, 201944.4244.7243.7744.0144.01403,700
May 24, 201944.5444.6143.7144.3844.38447,300
May 23, 201945.4545.4643.5744.0044.00717,400
May 22, 201947.9448.8046.3746.4246.42859,200
May 21, 201946.7447.5046.6047.2547.25413,400
May 20, 201946.3146.7845.9346.3846.38340,800
May 17, 201946.3346.9846.3346.5546.55656,100
May 16, 201945.1946.7745.0646.6746.67652,900
May 15, 201944.2945.1743.9145.1145.11433,500
May 14, 201943.7844.7643.7844.6144.61422,500
May 13, 201943.5444.1643.4243.6443.64529,000
May 10, 201943.7344.4643.1944.1944.19509,700
May 09, 201943.9944.2642.9843.8643.86427,700
May 08, 201944.7044.7243.9344.2444.24520,000
May 07, 201944.2944.9243.3844.7744.77467,500
May 06, 201944.4945.2544.2944.9744.97395,900
May 03, 201944.3445.2044.1445.0845.08396,200
May 03, 20190.75 Dividend
May 02, 201944.8245.0043.7344.6343.88527,100
May 01, 201945.5746.1744.6844.7544.00543,400
Apr 30, 201945.8346.3145.3545.6144.84746,200
Apr 29, 201945.6545.8245.0045.3244.56504,800
Apr 26, 201945.8445.8544.1845.6344.86866,100
Apr 25, 201942.2746.2242.0045.8245.051,629,000
Apr 24, 201942.9643.0441.3541.7441.04591,900
Apr 23, 201943.2243.2242.1542.7842.06442,800
Apr 22, 201942.8743.5042.5743.1542.42331,000
Apr 18, 201943.0943.1642.0842.4941.78322,200
Apr 17, 201943.2443.5542.9743.0942.37283,500
Apr 16, 201942.9443.3942.3843.2442.51409,700
Apr 15, 201943.7243.7642.7542.9842.26396,000
Apr 12, 201943.8644.2243.2043.7543.01335,900
Apr 11, 201943.1043.8542.9343.3642.63372,800
Apr 10, 201942.0543.5341.9043.2842.55436,600
Apr 09, 201943.0143.1441.6241.7741.07575,100
Apr 08, 201943.6543.9242.9243.1842.45520,500
Apr 05, 201942.5443.3442.3343.3442.61400,500
Apr 04, 201942.2142.7441.9842.7242.00290,500
Apr 03, 201942.2242.6241.9542.0741.36282,000
Apr 02, 201941.8142.0941.1941.9041.20496,600
Apr 01, 201941.6741.9441.4241.7941.09325,500
Mar 29, 201941.9242.2541.1441.2040.51341,400
Mar 28, 201942.0042.2341.4241.7141.01561,800
Mar 27, 201941.7842.0841.4042.0041.29415,500
Mar 26, 201941.4342.1841.2441.8641.16282,300
Mar 25, 201940.5541.8140.0341.1340.44331,800
Mar 22, 201941.5241.7440.4640.6840.00469,100
Mar 21, 201941.5442.3441.5041.8841.18564,800
Mar 20, 201941.3142.1240.7541.5440.84670,000
Mar 19, 201941.8741.9740.9441.2340.54804,900
Mar 18, 201941.0541.8541.0041.6440.94304,300
Mar 15, 201940.8741.6640.7341.0440.35968,400
Mar 14, 201940.6241.1840.4441.0740.38353,000
Mar 13, 201940.2540.8440.0840.5639.88414,500
Mar 12, 201939.5540.1039.3339.9739.30359,800
Mar 11, 201938.7739.8638.7139.4438.78350,600
Mar 08, 201938.7839.1238.1238.5037.85464,600
Mar 07, 201940.0340.0839.1439.3438.68395,900
Mar 06, 201939.5640.2939.4039.7939.12558,600
Mar 05, 201939.9640.2839.2839.5538.89380,200
Mar 04, 201940.5140.8039.3639.8939.22428,200
Mar 01, 201940.1840.5739.7540.3939.71470,600
Mar 01, 20190.75 Dividend
Feb 28, 201941.1041.5940.2740.5439.12615,500
Feb 27, 201941.6842.0440.7041.0839.64552,900
Feb 26, 201941.3042.1041.3041.4139.96832,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...