The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CVR Energy

  • CVI
  • NYSE
  • Oil and Gas
  • Latest 48.25
  • Currency US$
  • Change 0.61
  • Percent Change 1.28 %
  • Volume 300,302
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.25 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 48.33 46.88 47.35 48.25 300,302
Jul 10 47.65 46.34 47.00 47.64 396,741
Jul 9 48.16 47.13 47.67 47.32 388,604
Jul 8 48.72 47.58 48.66 47.69 445,154
Jul 7 49.71 48.53 49.65 48.61 279,048
Jul 3 49.89 49.19 49.65 49.74 358,284
Jul 2 49.62 48.54 48.55 49.57 428,667
Jul 1 48.95 48.07 48.52 48.38 229,882
Jun 30 48.64 47.53 48.24 48.19 316,553
Jun 27 48.37 47.35 48.07 48.30 434,722
Jun 26 48.32 47.23 47.85 48.12 333,286
Jun 25 48.31 46.80 47.18 47.76 528,003
Jun 24 50.85 48.87 50.50 48.90 348,395
Jun 23 51.44 50.00 50.58 50.65 346,324
Jun 20 50.65 49.60 49.95 50.39 397,906
Jun 19 50.11 49.10 49.67 49.98 242,855
Jun 18 49.49 48.63 49.25 49.43 217,927
Jun 17 49.18 47.86 48.06 49.15 291,626
Jun 16 48.47 47.93 48.04 48.16 230,343
Jun 13 48.15 47.32 48.00 47.99 272,059
Jun 12 48.00 46.56 46.61 48.00 352,085
Jun 11 46.53 45.76 45.82 46.50 195,646
Jun 10 46.96 45.81 46.96 45.94 278,387
Jun 9 47.45 46.34 46.43 46.93 209,784
Jun 6 46.69 46.10 46.44 46.46 219,247
Jun 5 46.67 45.92 46.24 46.44 245,003
Jun 4 46.63 45.77 46.52 46.24 412,761
Jun 3 47.06 46.34 46.73 46.73 637,247
Jun 2 47.75 46.26 47.13 46.69 358,956
May 30 47.86 46.79 47.71 47.06 190,820