CVR ENERGY, Inc. (NY: CVI)
41.99 USD  +0.77 (+1.87%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 41.26 42.02 40.90 41.99 595,928 +0.77(+1.87%)
Feb 26, 2015 41.50 41.22 233,281 +0.02(+0.05%)
Feb 25, 2015 41.30 41.69 41.01 41.20 275,162 -0.09(-0.22%)
Feb 24, 2015 42.08 42.24 41.09 41.29 279,228 -0.68(-1.62%)
Feb 23, 2015 40.30 42.35 40.24 41.97 463,927 +1.71(+4.25%)
Feb 20, 2015 38.81 40.39 38.61 40.26 545,038 +1.55(+4.00%)
Feb 19, 2015 39.50 40.08 37.55 38.71 883,216 -3.17(-7.57%)
Feb 18, 2015 40.75 41.99 40.75 41.88 446,842 +0.39(+0.94%)
Feb 17, 2015 41.38 41.58 40.31 41.49 424,426 -0.03(-0.07%)
Feb 13, 2015 41.52 41.52 41.52 0 -0.02(-0.05%)
Feb 12, 2015 40.71 41.74 40.44 41.54 467,232 +1.14(+2.82%)
Feb 11, 2015 40.31 40.78 40.21 40.40 373,373 -0.29(-0.71%)
Feb 10, 2015 40.52 40.74 40.03 40.69 382,757 +0.45(+1.12%)
Feb 09, 2015 40.50 40.90 40.20 40.24 345,382 -0.18(-0.45%)
Feb 06, 2015 40.13 40.50 39.98 40.42 211,269 +0.32(+0.80%)
Feb 05, 2015 40.00 40.50 39.61 40.10 215,864 +0.44(+1.11%)
Feb 04, 2015 39.89 40.08 38.87 39.66 383,844 -0.60(-1.49%)
Feb 03, 2015 39.21 40.58 39.21 40.26 385,467 +1.28(+3.28%)
Feb 02, 2015 38.17 39.03 37.69 38.98 318,619 +0.66(+1.72%)
Jan 30, 2015 36.81 38.68 36.81 38.32 346,247 +1.29(+3.48%)
Jan 29, 2015 37.86 38.09 36.40 37.03 517,434 -0.50(-1.33%)
Jan 28, 2015 38.00 38.07 37.29 37.53 355,063 -0.44(-1.16%)
Jan 27, 2015 36.95 38.00 36.74 37.97 241,930 +0.60(+1.61%)
Jan 26, 2015 37.31 37.77 36.86 37.37 238,012 +0.20(+0.54%)
Jan 23, 2015 35.86 37.35 35.74 37.17 333,159 +0.94(+2.59%)
Jan 22, 2015 35.99 36.54 35.58 36.23 348,747 +0.62(+1.74%)
Jan 21, 2015 34.89 35.73 34.88 35.61 269,217 +0.73(+2.09%)
Jan 20, 2015 34.29 34.95 33.58 34.88 291,902 +0.79(+2.32%)
Jan 16, 2015 33.77 34.51 33.70 34.09 232,811 +0.65(+1.94%)
Jan 15, 2015 33.41 33.44 244,495 -0.96(-2.79%)
Jan 14, 2015 34.56 34.61 33.02 34.40 378,674 -0.53(-1.52%)
Jan 13, 2015 34.93 515,757 -2.03(-5.49%)
Jan 12, 2015 38.50 38.52 36.66 36.96 302,895 -1.62(-4.20%)
Jan 09, 2015 39.51 39.60 38.50 38.58 294,162 -0.97(-2.45%)
Jan 08, 2015 37.96 39.64 37.78 39.55 428,718 +1.89(+5.02%)
Jan 07, 2015 38.66 39.20 37.50 37.66 312,289 -0.42(-1.10%)
Jan 06, 2015 38.67 39.43 37.53 38.08 332,472 -0.45(-1.17%)
Jan 05, 2015 39.46 39.72 38.20 38.53 387,359 -1.36(-3.41%)
Jan 02, 2015 38.79 39.95 38.79 39.89 212,721 +1.18(+3.05%)
Dec 31, 2014 38.71 38.71 38.71 0 -0.41(-1.05%)
Dec 30, 2014 39.41 39.81 38.40 39.12 195,125 -0.34(-0.86%)
Dec 29, 2014 40.18 40.49 39.24 39.46 186,449 -0.60(-1.50%)
Dec 26, 2014 39.99 40.86 39.96 40.06 193,852 +0.44(+1.11%)
Dec 24, 2014 39.62 39.62 39.62 0 +0.00(+0.00%)
Dec 23, 2014 40.03 40.58 39.41 39.62 380,552 -0.09(-0.23%)
Dec 22, 2014 40.18 40.58 39.45 39.71 284,069 -0.67(-1.66%)
Dec 19, 2014 39.07 40.63 39.07 40.38 579,045 +1.39(+3.57%)
Dec 18, 2014 40.09 40.95 38.72 38.99 547,058 -0.50(-1.27%)
Dec 17, 2014 38.59 40.30 38.53 39.49 382,729 +1.05(+2.73%)
Dec 16, 2014 40.09 38.44 595,049 +0.81(+2.15%)
Dec 15, 2014 39.69 39.93 37.17 37.63 653,396 -1.78(-4.52%)
Dec 12, 2014 39.98 40.03 38.40 39.41 435,431 -0.22(-0.56%)
Dec 11, 2014 39.75 40.36 39.27 39.63 372,506 -0.12(-0.30%)
Dec 10, 2014 41.16 41.16 39.52 39.75 551,311 -2.10(-5.02%)
Dec 09, 2014 40.95 41.90 40.01 41.85 490,378 +0.64(+1.55%)
Dec 08, 2014 43.05 43.53 41.08 41.21 462,615 -2.24(-5.16%)
Dec 05, 2014 45.33 45.41 43.35 43.45 401,228 -1.96(-4.32%)
Dec 04, 2014 46.14 46.86 45.32 45.41 353,144 -1.16(-2.49%)
Dec 03, 2014 46.41 47.05 46.36 46.57 379,581 +0.20(+0.43%)
Dec 02, 2014 45.39 46.63 45.03 46.37 414,406 +0.97(+2.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here