CVI - CVR Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201942.9643.0441.3541.7441.74591,900
Apr 23, 201943.2243.2242.1542.7842.78442,800
Apr 22, 201942.8743.5042.5743.1543.15331,000
Apr 18, 201943.0943.1642.0842.4942.49322,200
Apr 17, 201943.2443.5542.9743.0943.09283,500
Apr 16, 201942.9443.3942.3843.2443.24409,700
Apr 15, 201943.7243.7642.7542.9842.98396,000
Apr 12, 201943.8644.2243.2043.7543.75335,900
Apr 11, 201943.1043.8542.9343.3643.36372,800
Apr 10, 201942.0543.5341.9043.2843.28436,600
Apr 09, 201943.0143.1441.6241.7741.77575,100
Apr 08, 201943.6543.9242.9243.1843.18520,500
Apr 05, 201942.5443.3442.3343.3443.34400,500
Apr 04, 201942.2142.7441.9842.7242.72290,500
Apr 03, 201942.2242.6241.9542.0742.07282,000
Apr 02, 201941.8142.0941.1941.9041.90496,600
Apr 01, 201941.6741.9441.4241.7941.79325,500
Mar 29, 201941.9242.2541.1441.2041.20341,400
Mar 28, 201942.0042.2341.4241.7141.71561,800
Mar 27, 201941.7842.0841.4042.0042.00415,500
Mar 26, 201941.4342.1841.2441.8641.86282,300
Mar 25, 201940.5541.8140.0341.1341.13331,800
Mar 22, 201941.5241.7440.4640.6840.68469,100
Mar 21, 201941.5442.3441.5041.8841.88564,800
Mar 20, 201941.3142.1240.7541.5441.54670,000
Mar 19, 201941.8741.9740.9441.2341.23804,900
Mar 18, 201941.0541.8541.0041.6441.64304,300
Mar 15, 201940.8741.6640.7341.0441.04968,400
Mar 14, 201940.6241.1840.4441.0741.07353,000
Mar 13, 201940.2540.8440.0840.5640.56414,500
Mar 12, 201939.5540.1039.3339.9739.97359,800
Mar 11, 201938.7739.8638.7139.4439.44350,600
Mar 08, 201938.7839.1238.1238.5038.50464,600
Mar 07, 201940.0340.0839.1439.3439.34395,900
Mar 06, 201939.5640.2939.4039.7939.79558,600
Mar 05, 201939.9640.2839.2839.5539.55380,200
Mar 04, 201940.5140.8039.3639.8939.89428,200
Mar 01, 201940.1840.5739.7540.3940.39470,600
Mar 01, 20190.75 Dividend
Feb 28, 201941.1041.5940.2740.5439.79615,500
Feb 27, 201941.6842.0440.7041.0840.32552,900
Feb 26, 201941.3042.1041.3041.4140.64832,300
Feb 25, 201942.8143.2041.2941.2940.53643,200
Feb 22, 201942.1543.5441.9342.7041.911,163,000
Feb 21, 201942.1743.9541.0441.4140.641,232,100
Feb 20, 201942.7343.0042.1742.9842.18673,100
Feb 19, 201942.4842.8542.3042.6841.89344,300
Feb 15, 201942.4742.6041.8142.5841.79412,600
Feb 14, 201941.6742.5041.4742.0941.31361,800
Feb 13, 201940.9741.7940.9141.7040.93362,000
Feb 12, 201940.9741.1940.5840.7239.97359,900
Feb 11, 201940.1640.9239.9640.5439.79331,900
Feb 08, 201940.3340.6039.5940.1739.43414,400
Feb 07, 201940.7741.1639.8740.4439.69464,500
Feb 06, 201940.4041.1940.2640.8940.13501,400
Feb 05, 201939.7540.7439.4640.4939.74558,700
Feb 04, 201939.5540.1039.3039.5438.81545,600
Feb 01, 201940.4140.6739.2839.5538.82577,600
Jan 31, 201940.4440.9239.8040.1539.41517,100
Jan 30, 201939.3040.4139.1540.0739.33488,700
Jan 29, 201938.6739.5538.2738.9238.20577,000
Jan 28, 201938.3038.7237.9238.3337.62575,600
Jan 25, 201937.7638.6537.0638.6037.89640,000
Jan 24, 201938.3138.3237.4237.5136.82404,800
Jan 23, 201938.9639.3338.2038.3137.60443,600
Jan 22, 201939.4739.4938.6238.7538.03960,400
Jan 18, 201938.5039.7438.4539.3938.661,068,800
Jan 17, 201937.0138.1437.0138.1137.40263,700
Jan 16, 201936.8037.5936.5037.1536.46342,100
Jan 15, 201936.8837.0636.3537.0036.32311,800
Jan 14, 201936.6136.9336.1936.6235.94336,800
Jan 11, 201936.7737.1536.5336.8136.13367,200
Jan 10, 201936.4437.1136.3237.0136.33329,200
Jan 09, 201936.8137.0936.2836.6635.98689,400
Jan 08, 201937.6337.7636.0036.3735.70907,800
Jan 07, 201937.1237.5336.0137.0836.39536,500
Jan 04, 201935.3236.7835.1836.7736.09645,200
Jan 03, 201935.1035.1733.8834.6734.03514,600
Jan 02, 201933.8635.6033.7135.1534.50550,000
Dec 31, 201833.7334.5033.5734.4833.84594,800
Dec 28, 201833.5034.1133.1633.6132.99488,800
Dec 27, 201832.5233.4131.8833.4132.79563,700
Dec 26, 201830.7933.3230.6933.2532.63577,400
Dec 24, 201831.0231.4030.4630.4729.91483,300
Dec 21, 201831.8032.3930.8631.0930.512,618,900
Dec 20, 201833.0934.2931.9232.1831.581,049,400
Dec 19, 201833.7034.5733.1333.4732.851,020,200
Dec 18, 201834.5634.9733.5433.7733.151,263,100
Dec 17, 201835.3435.7834.2234.6033.96945,700
Dec 14, 201836.5237.4735.4735.5334.87566,600
Dec 13, 201836.9537.4836.4537.0236.34476,800
Dec 12, 201837.3837.8637.1737.2236.53436,300
Dec 11, 201837.0137.7936.3836.7736.09493,400
Dec 10, 201837.5438.0236.5336.8736.19555,500
Dec 07, 201839.4240.1837.5637.6636.96659,700
Dec 06, 201837.8838.7537.6538.7338.01549,600
Dec 04, 201838.3039.7537.7938.5537.84613,800
Dec 03, 201838.6138.6637.0138.2537.54624,800
Nov 30, 201838.0238.5037.4537.7437.04510,300
Nov 29, 201837.8138.6637.8038.2637.55549,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...