CVR Energy Stock Price History, CVI Historical Prices

Add to My Stocks
$31.31 $0.52 (1.63%) CVI stock closing price Feb 23, 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
2018-02-23 31.89 31.89 30.89 31.31 523,260 65.23 0.47
2018-02-22 32.92 35 31.17 31.83 873,968 66.31 0.48
2018-02-21 32.3 33.04 32.07 32.32 459,783 67.33 0.49
2018-02-20 33.32 33.75 32.21 32.3 544,103 67.29 0.49
2018-02-16 34.05 34.49 33.3 33.44 305,465 69.67 0.5
2018-02-15 34.72 34.89 33.59 34.26 372,048 71.38 0.52
2018-02-14 33 34.6 32.83 34.55 336,426 71.98 0.52
2018-02-13 33.72 34.16 32.8 33.47 295,384 69.73 0.51
2018-02-12 32.69 34.01 32.48 33.84 476,974 70.5 0.51
2018-02-09 32.71 33.3 30.96 32.3 528,696 67.29 0.49
2018-02-08 33.22 33.29 32.16 32.34 540,162 67.38 0.49
2018-02-07 33.88 34.23 33.16 33.22 573,465 69.21 0.5
2018-02-06 31.72 34.09 31.46 33.91 463,014 70.65 0.51
2018-02-05 33.34 34.19 32.34 32.68 454,942 68.08 0.49
2018-02-02 35.04 35.5 33.57 33.86 430,955 70.54 0.51
2018-02-01 35.7 36 34.68 35.54 316,722 74.04 0.54
2018-01-31 35.02 36.08 34.79 35.79 464,384 74.56 0.54
2018-01-30 35.25 35.25 34.16 34.66 437,756 72.21 0.52
2018-01-29 36.64 36.74 35.46 35.56 460,374 74.08 0.54
2018-01-26 36.76 37.29 36.7 36.81 262,659 76.69 0.56
2018-01-25 36.86 37.22 36.31 36.61 310,224 76.27 0.55
2018-01-24 38.33 38.33 36.26 36.73 458,287 76.52 0.55
2018-01-23 38.2 38.2 37.73 38.11 312,832 79.4 0.58
2018-01-22 37.57 38.09 37.37 38.07 281,968 79.31 0.57
2018-01-19 37.37 37.77 37.18 37.59 416,181 78.31 0.57
2018-01-18 38.82 38.82 37.26 37.42 723,117 77.96 0.57
2018-01-17 38.65 39.13 38.52 38.92 355,473 81.08 0.59
2018-01-16 39.48 39.7 38.26 38.49 507,248 80.19 0.58
2018-01-12 38.91 39.47 38.68 39.33 386,007 81.94 0.59
2018-01-11 38.7 39.15 38.34 38.74 588,751 80.71 0.58
2018-01-10 38.36 39.29 37.63 38.71 536,722 80.65 0.58
2018-01-09 39.31 39.4 38.31 38.33 351,105 79.85 0.58
2018-01-08 39.22 39.47 38.84 39.29 324,212 81.85 0.59
2018-01-05 37.92 39.2 37.65 39.14 439,043 81.54 0.59
2018-01-04 37.49 37.84 36.88 37.71 247,446 78.56 0.57
2018-01-03 37.59 38.16 37.13 37.37 436,925 77.85 0.56
2018-01-02 37.4 37.84 36.84 37.47 501,443 78.06 0.57
2017-12-29 37.93 38.09 37.19 37.24 303,448 77.58 0.56
2017-12-28 37.9 37.94 37.65 37.8 133,104 78.75 0.57
2017-12-27 37.8 38.25 37.46 37.81 254,476 78.77 0.57
2017-12-26 36.61 38 36.59 37.74 221,303 78.63 0.57
2017-12-22 36.9 37.15 36.53 36.77 179,678 76.6 0.56
2017-12-21 36.81 37.49 36.52 36.9 365,811 76.88 0.56
2017-12-20 35.66 36.83 35.26 36.75 307,269 76.56 0.55
2017-12-19 35.95 36.04 35.17 35.46 325,460 73.88 0.54
2017-12-18 35.82 35.99 35.08 35.54 421,090 74.04 0.54
2017-12-15 35.04 35.93 34.87 35.59 1,685,712 74.15 0.54
2017-12-14 34.6 35.42 34.36 34.84 482,024 72.58 0.53
2017-12-13 34.03 34.67 33.77 34.57 424,388 72.02 0.52
2017-12-12 34.35 34.41 33.66 33.97 696,899 70.77 0.51
2017-12-11 33.52 34.63 33.36 34.38 497,433 71.63 0.52
2017-12-08 33.41 33.77 32.86 33.65 276,948 70.1 0.51
2017-12-07 32.55 33.34 32.51 33.3 381,171 69.38 0.5
2017-12-06 33.51 33.7 32.33 32.67 523,783 68.06 0.49
2017-12-05 32.58 34.12 32.58 33.79 425,065 70.4 0.51
2017-12-04 32.51 33.05 32.41 32.46 421,707 67.63 0.49
2017-12-01 32.82 32.91 31.29 32.37 420,464 67.44 0.49
2017-11-30 32.04 33.14 32.04 32.65 507,437 68.02 0.49
2017-11-29 32.07 32.2 31.22 31.8 486,334 66.25 0.48
2017-11-28 31.73 32.1 31.39 32.03 471,298 66.73 0.48
2017-11-27 31.17 31.62 30.99 31.41 318,052 65.44 0.47
2017-11-24 31.69 31.69 31.05 31.18 98,256 64.96 0.47
2017-11-23 0 0 0 31.39 0 - -
2017-11-22 32.07 32.07 31.02 31.39 390,167 65.4 0.47
2017-11-21 31.58 32.07 31.35 31.92 305,706 66.5 0.48
2017-11-20 31.74 32.03 31.05 31.36 383,094 65.33 0.47
2017-11-17 31.33 31.9 31.1 31.74 393,119 66.13 0.48
2017-11-16 30.2 31.47 29.76 31.26 406,087 65.13 0.47
2017-11-15 29.87 30.39 29.39 30.11 499,667 62.73 0.45
2017-11-14 30.44 30.64 29.83 30.25 471,370 63.02 0.46
2017-11-13 30.37 30.91 30.12 30.39 373,689 63.31 0.46
2017-11-10 30.58 30.9 30.09 30.37 255,413 63.27 0.46
2017-11-09 30.76 31.19 29.67 30.51 524,129 63.55 0.46
2017-11-08 31.44 31.78 30.5 31.29 596,693 65.19 0.47
2017-11-07 31.58 32.42 31.12 31.42 666,026 65.46 0.47
2017-11-06 30.46 31.61 30.42 31.45 401,189 65.52 0.47
2017-11-03 30.55 31.08 30.33 30.35 448,698 63.23 0.46
2017-11-02 30.12 30.92 29.35 30.43 902,580 63.4 0.46
2017-11-01 28.39 30.14 28.05 30.14 1,223,124 107.63 0.47
2017-10-31 27.48 27.71 27.15 27.45 345,090 98.04 0.43
2017-10-30 27.3 27.99 27.25 27.37 399,275 97.75 0.43
2017-10-27 26.91 27.32 26.62 27.3 350,282 97.5 0.43
2017-10-26 27.04 27.35 26.6 26.94 405,814 96.21 0.42
2017-10-25 27.25 27.57 26.61 27.22 278,114 97.21 0.43
2017-10-24 26.99 27.38 26.9 27.24 339,952 97.29 0.43
2017-10-23 27.49 27.5 26.57 26.82 437,046 95.79 0.42
2017-10-20 27.62 27.76 27.02 27.41 332,788 97.89 0.43
2017-10-19 27.44 27.57 26.85 27.45 360,760 98.04 0.43
2017-10-18 27.6 27.88 27.27 27.71 506,709 98.96 0.43
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 Price70.38May 28,2013
Min Stock Price12.64Nov 03,2016
Avg Stock Price34.97

CVR Energy Historical PE ratio: Past 5 years

Max PE Ratio107.63Nov 01,2017
Min PE Ratio5.25Oct 08,2013
Avg PE Ratio27.47

CVR Energy Historical PS ratio: Past 5 years

Max PS Ratio0.69Mar 05,2013
Min PS Ratio0.24Jul 21,2016
Avg PS Ratio0.42

CVI Industry Peers

Company Price Change (%)
Pbf Energy (PBF)30.580.62 (2.07%)
Enlink Midstream (ENLC)15.40.05 (0.32%)
Delek Us (DK)34.260.29 (0.85%)
Cvr Refining (CVRR)13.80.55 (3.83%)
Marathon Petroleum (MPC)66.810.35 (0.53%)
Pbf Energy (PBF)30.580.62 (2.07%)
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 $31.89, and a low of $30.89 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.