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
2017-12-11 33.52 34.59 33.47 34.34 18,651
2017-12-08 33.41 33.74 32.95 33.62 13,928
2017-12-07 32.55 33.29 32.54 33.29 16,410
2017-12-06 33.33 33.41 32.40 32.68 39,858
2017-12-05 32.58 34.09 32.58 33.79 11,361
2017-12-04 32.65 33.04 32.44 32.51 25,282
2017-12-01 32.82 32.84 31.37 32.30 9,133
2017-11-30 32.04 33.00 32.04 32.69 16,425
2017-11-29 32.10 32.10 31.29 31.80 14,398
2017-11-28 31.73 32.05 31.43 32.01 15,856
2017-11-27 31.17 31.61 31.07 31.39 11,430
2017-11-24 31.29 31.29 31.05 31.14 4,643
2017-11-22 32.07 32.07 31.13 31.40 10,844
2017-11-21 31.58 32.01 31.40 31.90 13,411
2017-11-20 31.74 31.94 31.08 31.30 9,443
2017-11-17 31.26 31.90 31.18 31.76 8,823
2017-11-16 30.06 31.44 30.06 31.23 10,873
2017-11-15 29.83 30.37 29.57 30.17 11,459
2017-11-14 30.41 30.41 29.94 30.27 10,746
2017-11-13 30.37 30.83 30.295 30.43 9,087
2017-11-10 30.58 30.83 30.15 30.50 7,699
2017-11-09 30.74 30.92 29.75 30.56 21,677
2017-11-08 31.81 31.81 30.70 31.27 16,130
2017-11-07 31.94 32.30 31.18 31.40 18,317
2017-11-06 30.69 31.60 30.69 31.43 26,625
2017-11-03 30.95 31.05 30.39 30.40 14,796
2017-11-02 29.62 30.84 29.62 30.38 42,526
2017-11-01 28.20 29.71 28.10 29.71 24,696
2017-10-31 27.35 27.62 27.28 27.35 10,687
2017-10-30 27.45 27.94 27.41 27.45 21,523

» More Cvr Energy Stock Price History

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