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
2018-12-14 36.69 37.43 35.53 35.56 23,646
2018-12-13 37.06 37.32 36.50 36.98 28,253
2018-12-12 37.41 37.82 37.28 37.31 28,499
2018-12-11 37.57 37.79 36.40 36.77 26,573
2018-12-10 37.55 37.87 36.55 36.97 21,356
2018-12-07 39.89 40.07 37.65 37.80 27,137
2018-12-06 38.02 38.69 37.85 38.68 30,878
2018-12-04 38.07 39.69 38.07 38.58 23,476
2018-12-03 38.34 38.34 37.18 38.24 29,271
2018-11-30 38.58 38.58 37.44 37.83 13,110
2018-11-29 38.385 38.65 38.09 38.20 19,512
2018-11-28 37.61 37.86 36.30 37.83 21,900
2018-11-27 37.65 37.77 37.18 37.67 14,824
2018-11-26 37.08 38.01 37.08 37.90 16,088
2018-11-23 37.49 37.49 36.31 36.34 9,030
2018-11-21 37.92 38.42 37.69 38.05 17,258
2018-11-20 37.39 37.90 36.37 37.60 32,579
2018-11-19 38.425 38.70 37.79 38.31 18,355
2018-11-16 38.10 39.17 38.10 38.65 36,166
2018-11-15 37.35 37.95 36.99 37.63 32,113
2018-11-14 39.15 39.22 37.79 38.04 34,363
2018-11-13 39.59 39.87 38.40 38.55 39,037
2018-11-12 40.31 40.39 39.64 39.64 29,296
2018-11-09 40.02 40.24 39.58 40.055 25,873
2018-11-08 41.81 42.24 40.33 40.44 49,209
2018-11-07 40.16 41.95 39.99 41.69 42,844
2018-11-06 40.68 41.23 39.63 39.74 62,275
2018-11-05 42.50 42.60 41.66 41.90 35,637
2018-11-02 42.34 42.34 41.52 42.19 27,305
2018-11-01 42.60 42.64 41.61 42.11 56,222

» More Cvr Energy Stock Price History

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