CVI - CVR Energy, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201944.4545.0644.4945.0145.01272,044
Sep 19, 201944.1244.4743.6344.1744.17533,100
Sep 18, 201943.6544.0142.8943.7543.75964,300
Sep 17, 201943.3244.1042.8443.7043.70559,400
Sep 16, 201941.5043.9041.5043.4643.461,126,500
Sep 13, 201941.0642.0240.9341.0541.05611,900
Sep 12, 201940.8241.3340.2141.0241.02585,600
Sep 11, 201942.7743.3340.7641.3641.36870,300
Sep 10, 201941.5543.5141.5042.4942.49846,800
Sep 09, 201941.1542.0440.8442.0042.00629,300
Sep 06, 201940.3141.2740.1940.7940.79745,500
Sep 05, 201940.7941.5240.2340.2640.26620,000
Sep 04, 201940.8340.9939.8740.1540.15517,100
Sep 03, 201939.2340.7339.0340.5940.59548,800
Aug 30, 201939.2540.0039.0139.7839.781,264,000
Aug 29, 201938.7939.6838.4338.9138.91630,500
Aug 28, 201939.7039.8638.4138.5938.59709,800
Aug 27, 201940.7441.1539.8740.0040.00327,100
Aug 26, 201940.3740.9240.1740.5440.54319,700
Aug 23, 201942.1542.3439.9840.1140.11455,200
Aug 22, 201942.1043.0641.6042.4842.48626,200
Aug 21, 201942.8943.0641.5742.0542.05606,900
Aug 20, 201942.7243.2442.2342.2842.28645,900
Aug 19, 201942.6444.4541.0042.8342.83732,100
Aug 16, 201941.6442.4841.6342.0642.06502,600
Aug 15, 201944.3444.4541.0041.3241.32853,500
Aug 14, 201944.5445.1844.3544.4844.48610,500
Aug 13, 201944.5046.0044.4145.5445.54538,500
Aug 12, 201945.1845.8044.3644.4844.48834,300
Aug 09, 201947.0547.3844.6945.4545.45661,300
Aug 08, 201947.1047.6646.8047.1947.19741,000
Aug 07, 201947.9048.0746.1346.6946.69841,300
Aug 06, 201949.0849.2748.1348.7048.70339,000
Aug 05, 201948.3148.9847.6248.5048.50695,000
Aug 02, 201950.1750.2549.1849.3049.30791,700
Aug 02, 20190.75 Dividend
Aug 01, 201952.7353.1350.8250.9250.17872,900
Jul 31, 201952.6253.9952.3153.0752.29658,200
Jul 30, 201952.7153.1251.8652.6251.84885,000
Jul 29, 201955.1055.5253.5153.5252.73763,500
Jul 26, 201953.9255.4353.6855.1754.36457,100
Jul 25, 201954.6454.8851.5253.6552.86672,100
Jul 24, 201953.9254.9653.5754.7853.97449,100
Jul 23, 201954.0854.2853.4453.9253.13346,200
Jul 22, 201954.3054.6653.3653.6852.89570,400
Jul 19, 201954.2054.7653.9253.9653.17422,500
Jul 18, 201953.0954.3153.0954.1753.37371,500
Jul 17, 201953.5053.9252.7653.2452.46415,700
Jul 16, 201953.6454.2653.3253.6252.83391,600
Jul 15, 201952.9253.6452.7153.5952.80318,700
Jul 12, 201953.0053.7552.4252.8852.10355,500
Jul 11, 201952.4952.8252.1552.7151.93392,300
Jul 10, 201952.0752.7951.8152.3651.59470,300
Jul 09, 201951.7652.2651.2151.5750.81693,400
Jul 08, 201951.2451.9851.1651.5650.80533,500
Jul 05, 201950.4751.3450.2951.1550.40263,900
Jul 03, 201950.6950.9850.3250.8050.05170,000
Jul 02, 201949.9450.6649.3850.6449.89592,900
Jul 01, 201950.4850.7749.8550.0049.26464,700
Jun 28, 201949.7950.4149.6049.9949.252,151,800
Jun 27, 201948.8349.9048.8349.6548.92604,800
Jun 26, 201948.8449.2848.5048.6947.97437,400
Jun 25, 201947.9348.8447.8748.3947.68438,600
Jun 24, 201948.3848.5047.6747.7747.07460,000
Jun 21, 201947.9350.0047.5648.6047.881,399,700
Jun 20, 201947.5148.3047.4947.8747.16662,300
Jun 19, 201946.5847.5046.3247.1446.45452,100
Jun 18, 201946.0047.2445.8946.5445.85403,200
Jun 17, 201945.3846.0945.2745.9845.30340,300
Jun 14, 201945.3745.7044.4445.5844.91381,000
Jun 13, 201944.9245.6144.9245.4444.77354,600
Jun 12, 201944.5244.8944.2444.3243.67321,000
Jun 11, 201944.9745.2944.3944.6644.00354,500
Jun 10, 201944.9345.8044.5944.7044.04446,600
Jun 07, 201944.9145.1344.5244.6644.00374,900
Jun 06, 201946.0246.3843.9844.7444.08516,500
Jun 05, 201945.5746.3844.8045.9745.29531,900
Jun 04, 201944.0945.9443.9245.6845.01499,700
Jun 03, 201942.6343.6842.5243.6643.02423,900
May 31, 201943.1143.4642.2842.4741.84443,500
May 30, 201944.2144.8343.6943.8443.19314,100
May 29, 201943.6044.3743.2644.3143.66326,000
May 28, 201944.4244.7243.7744.0143.36403,700
May 24, 201944.5444.6143.7144.3843.73447,300
May 23, 201945.4545.4643.5744.0043.35717,400
May 22, 201947.9448.8046.3746.4245.74859,200
May 21, 201946.7447.5046.6047.2546.55413,400
May 20, 201946.3146.7845.9346.3845.70340,800
May 17, 201946.3346.9846.3346.5545.86656,100
May 16, 201945.1946.7745.0646.6745.98652,900
May 15, 201944.2945.1743.9145.1144.45433,500
May 14, 201943.7844.7643.7844.6143.95422,500
May 13, 201943.5444.1643.4243.6443.00529,000
May 10, 201943.7344.4643.1944.1943.54509,700
May 09, 201943.9944.2642.9843.8643.21427,700
May 08, 201944.7044.7243.9344.2443.59520,000
May 07, 201944.2944.9243.3844.7744.11467,500
May 06, 201944.4945.2544.2944.9744.31395,900
May 03, 201944.3445.2044.1445.0844.42396,200
May 03, 20190.75 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...