CVR Energy Stock Price History, CVI Historical Prices

Add to My Stocks
$37.05 $0.08 (0.22%) CVI stock closing price Jul 13, 2018 (Closing)

We provide 10 years stock price data for free. You can download CVR Energy stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and CVR Energy P/E ratio data for the stock. The CVR Energy stock price history chart shows that the stock price was at a low of $12.64 on Nov 03, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-12 36.69 37.15 36.1 36.97 276,782 11.52 0.53
2018-07-11 37.03 37.51 36.04 36.39 515,030 11.34 0.52
2018-07-10 37.69 38.32 37.01 37.32 596,344 11.63 0.54
2018-07-09 36.48 37.73 36.43 37.49 695,270 11.68 0.54
2018-07-06 35.59 36.49 35.35 36.28 232,582 11.3 0.52
2018-07-05 36.69 36.84 35.2 35.65 636,159 11.11 0.51
2018-07-03 37 37.18 36.29 36.56 190,143 11.39 0.53
2018-07-02 36.59 36.64 35.92 36.42 376,589 11.35 0.53
2018-06-29 36.46 37.27 36.18 36.99 516,578 11.52 0.53
2018-06-28 35.86 36.47 35.17 36.24 369,688 11.29 0.52
2018-06-27 36.58 37.02 35.59 35.64 656,864 11.1 0.51
2018-06-26 35.95 36.66 35.94 36.04 516,773 11.23 0.52
2018-06-25 36.64 36.7 35.57 35.95 941,293 11.2 0.52
2018-06-22 37.25 37.25 36.26 36.53 740,033 11.38 0.53
2018-06-21 38.02 38.02 36 36.16 833,858 11.27 0.52
2018-06-20 39.54 39.54 37.61 37.91 793,229 11.81 0.55
2018-06-19 38.89 39.19 38.23 38.97 483,453 12.14 0.56
2018-06-18 38.6 40.22 38.27 39.39 706,070 12.27 0.57
2018-06-15 38.38 38.78 37.61 38.29 820,867 11.93 0.55
2018-06-14 39 39.31 38.11 38.68 516,100 12.05 0.56
2018-06-13 38.45 38.93 37.22 38.79 1,158,415 12.08 0.56
2018-06-12 40.35 40.35 38.15 38.45 1,013,968 11.98 0.55
2018-06-11 40.28 40.41 39.4 40.01 730,163 12.46 0.58
2018-06-08 40.4 40.4 38.85 40.25 745,835 12.54 0.58
2018-06-07 40 40.6 39.05 40.37 641,611 12.58 0.58
2018-06-06 40.77 40.91 38.8 39.71 1,070,012 12.37 0.57
2018-06-05 42.28 42.33 40.25 40.45 774,746 12.6 0.58
2018-06-04 40.54 42.72 40.37 42.27 1,357,299 13.17 0.61
2018-06-01 38.12 40.57 37.9 40.1 1,158,093 12.49 0.58
2018-05-31 39.14 40.51 37.62 37.73 1,730,447 11.75 0.54
2018-05-30 39.68 40.35 38.69 39.21 1,353,352 12.22 0.57
2018-05-29 42.93 43.43 38.24 39.62 2,523,222 12.34 0.57
2018-05-28 0 0 0 43.61 0 - -
2018-05-25 44.13 44.54 42.81 43.61 444,414 13.59 0.63
2018-05-24 44.92 45.56 44.32 45.07 286,864 14.04 0.65
2018-05-23 45.28 45.46 44.53 45.14 310,120 14.06 0.65
2018-05-22 45.95 47.67 45.05 45.46 734,479 14.16 0.66
2018-05-21 44.97 46.24 44.77 46.15 504,857 14.38 0.67
2018-05-18 43.99 44.89 43.65 44.77 293,759 13.95 0.65
2018-05-17 41.91 44 41.89 43.88 432,174 13.67 0.63
2018-05-16 41.76 41.97 41.03 41.74 270,343 13 0.6
2018-05-15 41.44 41.75 40.67 41.7 346,652 12.99 0.6
2018-05-14 41.01 41.79 40.82 41.61 301,475 12.96 0.6
2018-05-11 40.79 41.04 40.49 40.77 331,778 12.7 0.59
2018-05-10 40.64 40.87 40.12 40.62 262,746 12.65 0.59
2018-05-09 39.78 40.68 39.16 40.43 568,632 12.6 0.58
2018-05-08 38.32 39.29 37.68 38.95 394,773 12.13 0.56
2018-05-07 37 39.79 37 38.47 788,775 11.98 0.55
2018-05-04 36.27 36.95 35.95 36.81 324,013 11.47 0.53
2018-05-03 35.9 37.04 35.64 36.83 351,299 11.47 0.53
2018-05-02 35.01 36.35 35.01 35.95 325,428 11.2 0.52
2018-05-01 34.35 35.39 33.97 35.13 375,356 10.94 0.51
2018-04-30 35.37 36.49 34.49 34.5 562,645 10.75 0.5
2018-04-27 37.39 37.39 34.53 34.65 618,576 10.79 0.5
2018-04-26 35.66 37.91 35.66 37.64 326,794 13.89 0.55
2018-04-25 35.23 35.86 34.85 35.55 286,190 13.12 0.52
2018-04-24 35.88 36.69 35.52 35.95 280,450 13.27 0.52
2018-04-23 35.28 35.79 34.64 35.77 237,793 13.2 0.52
2018-04-20 35.61 35.61 35.11 35.27 238,323 13.02 0.51
2018-04-19 35.28 35.66 34.59 35.55 300,397 13.12 0.52
2018-04-18 34.65 35.4 34.34 35.01 328,592 12.92 0.51
2018-04-17 34.5 34.55 34.03 34.46 442,826 12.72 0.5
2018-04-16 33.68 34.44 33.6 34.43 356,093 12.71 0.5
2018-04-13 33.03 33.66 32.75 33.51 263,131 12.37 0.49
2018-04-12 32.96 33.22 32.45 32.83 389,705 12.11 0.48
2018-04-11 32.35 32.93 32.01 32.85 294,796 12.12 0.48
2018-04-10 32.14 32.71 32.03 32.41 375,898 11.96 0.47
2018-04-09 31.75 32.22 31.51 31.79 307,612 11.73 0.46
2018-04-06 31.54 32.3 31.12 31.5 378,560 11.62 0.46
2018-04-05 31.12 31.99 31.09 31.73 364,523 11.71 0.46
2018-04-04 29.93 31.16 29.67 31.03 302,968 11.45 0.45
2018-04-03 30.38 30.47 29.76 30.44 261,824 11.23 0.44
2018-04-02 30.05 30.34 29.45 30.11 422,539 11.11 0.44
2018-03-30 0 0 0 30.22 0 - -
2018-03-29 29.76 30.53 29.76 30.22 433,138 11.15 0.44
2018-03-28 30.25 30.57 29.24 29.6 395,875 10.92 0.43
2018-03-27 30.99 31.36 29.96 30.24 256,933 11.16 0.44
2018-03-26 31.13 31.18 30.44 30.8 311,742 11.37 0.45
2018-03-23 31.21 31.94 30.78 30.81 341,996 11.37 0.45
2018-03-22 30.95 31.4 30.85 31.02 318,266 11.45 0.45
2018-03-21 30.67 31.91 30.66 31.28 364,694 11.54 0.45
2018-03-20 29.75 30.92 29.75 30.59 387,528 11.29 0.44
2018-03-19 29.73 29.73 29.26 29.59 472,998 10.92 0.43
2018-03-16 29.04 29.95 28.98 29.8 660,007 11 0.43
2018-03-15 29.6 29.94 28.14 29.06 817,075 10.72 0.42
2018-03-14 30.05 30.18 29.39 29.62 524,140 10.93 0.43
2018-03-13 30.28 30.67 29.56 29.88 455,222 11.03 0.43
2018-03-12 31.73 31.99 30.06 30.1 602,435 11.11 0.44
2018-03-09 31.39 31.83 31.14 31.65 473,764 11.68 0.46
Get more Data

CVR Energy Stock History Chart

View CVI PE ratio, PS ratio stocks charts and compare with peers.
CVI Chart
Note: Compare CVR Energy stock price history with the index and industry peers.

CVR Energy Stock Price History: Past 5 years

Max Stock Price50.8Jul 23,2014
Min Stock Price12.64Nov 03,2016
Avg Stock Price33.56

CVR Energy Historical PE ratio: Past 5 years

Max PE Ratio107.63Nov 01,2017
Min PE Ratio5.25Oct 08,2013
Avg PE Ratio27.61

CVR Energy Historical PS ratio: Past 5 years

Max PS Ratio0.67May 21,2018
Min PS Ratio0.24Jul 21,2016
Avg PS Ratio0.42

CVI Industry Peers

Company Price Change (%)
Delek Us (DK)47.60.24 (0.51%)
Western Refining (WNR)36.180.02 (0.06%)
Pbf Energy (PBF)42.430.28 (0.66%)
Cvr Refining (CVRR)230.05 (0.22%)
Marathon Petroleum (MPC)71.741.23 (1.74%)
Pbf Energy (PBF)42.430.28 (0.66%)
Western Refining (WNR)36.180.02 (0.06%)

CVR Energy share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in CVR Energy stock analysis. CVR Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CVI stock saw a high of $37.51, and a low of $36.66 on last trading day. Looking at CVR Energy stock history data, the P/S ratio was at a low of 0.24 on Jul 21, 2016.