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
2018-02-20 33.59 33.64 32.25 32.37 23,612
2018-02-16 34.31 34.32 33.31 33.53 18,698
2018-02-15 34.32 34.80 33.60 34.19 13,150
2018-02-14 33.01 34.56 33.01 34.56 25,701
2018-02-13 34.12 34.12 32.87 33.44 13,063
2018-02-12 33.18 33.91 32.99 33.91 12,220
2018-02-09 33.05 33.23 31.06 32.50 25,710
2018-02-08 33.27 33.27 32.19 32.53 37,366
2018-02-07 33.65 34.17 33.16 33.31 28,317
2018-02-06 32.34 34.03 32.34 33.81 27,540
2018-02-05 33.31 34.14 32.64 32.64 18,035
2018-02-02 35.20 35.40 33.61 33.84 15,941
2018-02-01 35.66 35.71 34.71 35.47 12,682
2018-01-31 34.95 36.03 34.87 35.89 17,762
2018-01-30 34.86 34.86 34.38 34.72 13,265
2018-01-29 36.63 36.67 35.51 35.57 17,012
2018-01-26 36.76 37.24 36.73 36.80 21,409
2018-01-25 36.48 36.94 36.37 36.56 22,092
2018-01-24 38.25 38.25 36.33 36.74 22,079
2018-01-23 38.07 38.10 37.755 38.09 20,464
2018-01-22 37.41 38.06 37.41 38.01 9,790
2018-01-19 37.32 37.71 37.225 37.62 14,547
2018-01-18 38.62 38.62 37.26 37.33 18,604
2018-01-17 38.60 39.06 38.60 38.92 10,965
2018-01-16 39.54 39.59 38.27 38.60 14,572
2018-01-12 38.96 39.46 38.89 39.23 10,859
2018-01-11 38.51 39.10 38.41 38.68 26,806
2018-01-10 37.95 39.20 37.95 38.70 19,018
2018-01-09 39.30 39.30 38.41 38.42 12,591
2018-01-08 39.32 39.46 38.96 39.29 19,325

» More Cvr Energy Stock Price History

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