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
2018-06-18 39.13 40.12 38.80 39.25 32,884
2018-06-15 38.52 38.59 37.63 38.30 34,637
2018-06-14 39.05 39.07 38.25 38.82 30,428
2018-06-13 38.19 38.87 37.34 38.87 32,032
2018-06-12 40.01 40.01 38.21 38.38 54,245
2018-06-11 40.37 40.37 39.53 40.08 26,545
2018-06-08 40.29 40.32 39.07 40.25 49,195
2018-06-07 39.92 40.60 39.16 40.44 28,914
2018-06-06 40.51 40.86 38.93 39.71 75,016
2018-06-05 41.90 42.08 40.41 40.53 29,716
2018-06-04 40.99 42.58 40.99 42.43 56,080
2018-06-01 38.08 40.45 38.08 40.14 46,963
2018-05-31 39.32 40.29 37.70 37.78 67,461
2018-05-30 39.20 40.28 38.70 39.175 40,064
2018-05-29 43.09 43.33 38.375 39.29 78,340
2018-05-25 43.37 43.68 42.89 43.68 17,135
2018-05-24 44.71 45.54 44.71 45.03 7,649
2018-05-23 45.01 45.35 44.60 45.09 13,104
2018-05-22 46.29 47.62 45.09 45.47 19,980
2018-05-21 45.04 46.22 44.93 46.22 10,941
2018-05-18 43.79 44.88 43.75 44.88 17,142
2018-05-17 42.27 43.87 42.27 43.87 17,981
2018-05-16 41.64 41.96 41.10 41.77 13,267
2018-05-15 41.45 41.68 40.73 41.66 20,270
2018-05-14 41.365 41.76 41.16 41.60 14,166
2018-05-11 40.69 41.01 40.57 40.80 22,853
2018-05-10 40.56 40.69 40.25 40.61 19,048
2018-05-09 39.54 40.65 39.50 40.49 17,622
2018-05-08 38.04 38.87 37.81 38.87 17,230
2018-05-07 37.50 39.74 37.50 38.50 26,895

» More Cvr Energy Stock Price History

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