CVR ENERGY Historical Stock Price

Below is the stock price history for Cvr Energy CVI. Data is recorded each day for the historical open, high, low, close and volume. The Cvr Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cvr Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 39.00 39.14 37.27 37.40 68,458
2018-09-18 39.01 39.71 39.01 39.10 46,459
2018-09-17 37.83 38.61 37.76 38.61 26,806
2018-09-14 38.10 38.10 37.24 37.96 35,167
2018-09-13 38.87 38.87 37.96 38.26 37,155
2018-09-12 40.02 40.22 38.83 39.15 39,006
2018-09-11 38.27 39.73 38.27 39.61 64,347
2018-09-10 37.78 38.84 37.78 38.71 56,967
2018-09-07 37.23 37.705 36.73 37.705 46,044
2018-09-06 37.04 37.89 36.65 37.13 30,452
2018-09-05 38.52 38.52 36.16 37.02 40,714
2018-09-04 38.59 39.03 38.10 38.66 29,502
2018-08-31 38.05 38.38 37.63 37.915 73,051
2018-08-30 38.38 38.38 37.64 38.19 19,700
2018-08-29 38.06 38.34 37.58 38.16 19,810
2018-08-28 38.20 38.81 38.08 38.16 22,356
2018-08-27 38.33 38.87 38.13 38.47 21,174
2018-08-24 38.05 38.905 37.95 38.49 24,933
2018-08-23 36.93 37.72 36.67 37.62 38,363
2018-08-22 36.95 37.26 36.64 36.68 38,841
2018-08-21 37.03 38.06 36.80 37.04 45,187
2018-08-20 35.76 37.40 35.76 36.92 66,120
2018-08-17 35.65 35.65 35.02 35.61 11,822
2018-08-16 34.61 35.57 34.61 35.24 49,416
2018-08-15 35.29 35.29 33.53 34.35 64,121
2018-08-14 34.47 35.80 34.47 35.80 100,647
2018-08-13 35.24 35.24 33.27 33.27 120,137
2018-08-10 33.67 35.405 33.67 35.38 78,544
2018-08-09 35.31 35.66 34.03 34.03 36,667
2018-08-08 36.06 36.06 35.07 35.26 32,443

» More Cvr Energy Stock Price History

To see other companies like Cvr Energy (CVI), view our stock market today for news, and other data.