CVR Energy Inc (CVI)

35.46 +0.62  +1.78% NYSE Jan 28, 20:00 Delayed 2m USD

CVR Energy Price:

35.46 for Jan. 28, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 2007. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Jan. 28, 2020 35.02 35.86 34.88 35.46 402870.0
Jan. 27, 2020 35.67 35.67 34.80 34.84 616355.0
Jan. 24, 2020 36.60 36.61 35.84 36.27 402526.0
Jan. 23, 2020 37.00 37.00 36.43 36.64 447492.0
Jan. 22, 2020 37.15 37.47 36.65 37.17 686766.0
Jan. 21, 2020 37.21 37.59 36.30 37.11 744078.0
Jan. 17, 2020 38.31 38.31 37.28 37.44 774008.0
Jan. 16, 2020 39.15 39.24 38.18 38.31 611010.0
Jan. 15, 2020 39.34 39.50 38.42 38.80 789193.0
Jan. 14, 2020 40.16 40.16 39.07 39.57 751774.0
Jan. 13, 2020 40.30 40.68 40.02 40.34 433376.0
Jan. 10, 2020 40.49 40.74 40.18 40.27 441228.0
Jan. 9, 2020 40.14 40.49 39.57 40.47 528268.0
Jan. 8, 2020 40.69 40.70 39.97 40.04 521587.0
Jan. 7, 2020 39.90 40.86 39.84 40.71 417665.0
Jan. 6, 2020 40.25 40.75 39.91 40.09 516896.0
Jan. 3, 2020 40.62 40.80 39.84 40.38 763761.0
Jan. 2, 2020 40.51 40.84 40.02 40.62 455280.0
Dec. 31, 2019 40.00 40.51 40.00 40.43 421290.0
Dec. 30, 2019 40.37 40.61 40.00 40.01 447459.0
Dec. 27, 2019 41.05 41.23 40.34 40.41 530727.0
Dec. 26, 2019 41.01 41.61 41.00 41.04 324638.0
Dec. 24, 2019 41.32 41.34 40.89 41.08 172324.0
Dec. 23, 2019 41.36 41.48 40.99 41.12 398263.0
Dec. 20, 2019 41.22 41.65 41.01 41.48 1.087M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
ConocoPhillips 61.18
PBF Energy Inc 27.68
BP Prudhoe Bay Royalty Trust 7.11

Price Range, Past 5 Years

Minimum 12.64 Nov 03 2016
Maximum 55.17 Jul 26 2019
Average 33.06
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.