CVR Energy Stock Price History, CVI Historical Prices

Add to My Stocks
$17.5 $0.31 (1.74%) CVI stock closing price Aug 17, 2017 (Closing)

CVR Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CVR Energy price to earnings ratio data. The CVR Energy stock price history chart shows that the stock price reached a high of 70.38 on 28 May, 2013, and a low of 2.25 on 28 May, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1717.6918.0117.4617.5063372662.500.27
2017-08-1617.8418.0517.6617.8165036663.610.28
2017-08-1517.9218.1017.8017.8451527963.710.28
2017-08-1417.2517.9517.0817.9275931864.000.28
2017-08-1116.7817.4616.7517.1867576161.360.27
2017-08-1017.2617.4217.0317.0649224660.930.27
2017-08-0918.2018.2217.2017.2564877161.610.27
2017-08-0818.4318.6618.0718.2359646965.110.29
2017-08-0718.8319.0718.4318.4448935065.860.29
2017-08-0419.0719.2618.8218.9466218967.640.30
2017-08-0319.0819.2018.7619.0576050368.040.30
2017-08-0219.1019.7119.0819.6088355270.000.31
2017-08-0118.9819.2118.6819.0779048568.110.30
2017-07-3119.1719.3418.7918.91104624425.900.30
2017-07-2819.6919.9719.0119.21174749926.320.31
2017-07-2721.5021.5919.6319.79230364427.110.32
2017-07-2622.3422.3421.5121.6088346529.590.35
2017-07-2522.2922.4922.0422.2552139530.480.36
2017-07-2422.2522.3522.0222.2232697330.440.36
2017-07-2122.4622.5021.9822.1844512030.380.36
2017-07-2022.9522.9522.1522.4160212530.700.36
2017-07-1922.2922.9722.2622.8546690731.300.37
2017-07-1822.3922.5222.1122.2840055230.520.36
2017-07-1722.2922.8922.1922.3844122230.660.36
2017-07-1422.3322.6322.1322.2825124730.520.36
2017-07-1321.9822.4221.6322.3063164930.550.36
2017-07-1222.6022.7321.8621.9736335730.100.35
2017-07-1122.7522.9422.2422.3346673530.590.36
2017-07-1021.5522.7921.5222.7670126631.180.37
2017-07-0721.0421.6820.8521.6333271929.630.35
2017-07-0621.4821.7420.9921.1351056628.950.34
2017-07-0522.0022.1321.2121.3954566829.300.34
2017-07-0321.8922.3921.8522.1224653230.300.36
2017-06-3022.0222.0221.2921.7647692829.810.35
2017-06-2921.7321.9621.4421.8146816529.880.35
2017-06-2821.5422.2221.5021.5947450029.580.35
2017-06-2721.4021.9721.0721.4837346029.430.35
2017-06-2620.8821.4120.7821.2835102129.150.34
2017-06-2320.3220.9020.2420.8668636128.580.34
2017-06-2219.8020.3719.7120.2437072327.730.33
2017-06-2120.1020.2319.3819.6538345426.920.32
2017-06-2020.6020.7019.6620.0960559327.520.32
2017-06-1920.5621.1920.3720.8446693528.550.34
2017-06-1620.0520.5019.8620.4664411728.030.33
2017-06-1520.0420.4319.7219.9955663227.380.32
2017-06-1421.3421.3419.5520.0590812427.470.32
2017-06-1321.5521.7320.9821.4963745529.440.35
2017-06-1221.6022.3321.3721.5668456229.530.35
2017-06-0920.4621.6020.3321.3773551329.270.34
2017-06-0819.8520.9819.7520.4063895327.950.33
2017-06-0720.0920.5019.6119.8350764227.160.32
2017-06-0620.2020.5519.8220.1958614627.660.33
2017-06-0520.0820.4519.8220.3445037227.860.33
2017-06-0220.3820.4719.9320.1145600827.550.32
2017-06-0120.0220.5519.6920.4638158428.030.33
2017-05-3120.3820.5119.4719.9659702727.340.32
2017-05-3020.5020.7120.1320.4646890128.030.33
2017-05-290.000.000.0020.730N/AN/A
2017-05-2620.7121.0020.5020.7340862828.400.33
2017-05-2521.5122.0020.7320.7447988628.410.33
2017-05-2421.3221.7821.1221.5951882529.580.35
2017-05-2321.5821.6820.9121.2356422029.080.34
2017-05-2221.5121.7521.3621.4547048229.380.35
2017-05-1921.2321.4521.0121.3449574029.230.34
2017-05-1820.7221.2620.6821.1045936128.900.34
2017-05-1721.0621.2120.6020.8153917228.510.34
2017-05-1621.7221.8020.9521.2344751729.080.34
2017-05-1522.4022.6521.6021.6966942229.710.35
2017-05-1222.3022.4021.8921.9535492130.070.35
2017-05-1122.5322.6322.1122.3156857130.560.36
2017-05-1022.2522.5922.0922.3955466130.670.36
2017-05-0922.2622.6521.7322.2095740930.410.36
2017-05-0821.9022.3721.8322.2955466230.530.36
2017-05-0521.3421.9621.0721.9070610130.000.35
2017-05-0421.7621.8921.0421.3567323929.250.34
2017-05-0322.5722.9022.2122.4086568230.690.36
2017-05-0222.8623.2022.2822.5683137330.900.36
2017-05-0121.9123.0621.8922.74138701631.150.37
2017-04-2822.1322.6221.5021.89129203629.990.35
2017-04-2720.1822.1320.1821.96209645878.430.40
2017-04-2620.2320.3919.6419.6981355270.320.36
2017-04-2520.1820.5919.9520.3273946372.570.37
2017-04-2419.5720.3019.4220.1696227772.000.37
2017-04-2118.6219.5518.6219.3372975769.040.35
2017-04-2018.2018.7218.0618.6258339266.500.34
2017-04-1918.5818.5817.8818.0667111524.740.29
2017-04-1818.0818.7017.9018.4465588125.260.30
2017-04-1717.7218.1817.5918.1869010824.900.29
2017-04-140.000.000.0017.670N/AN/A
Get more Data

CVR Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 70.38 May 28,2013
Min Stock Price 12.64 Nov 03,2016
Avg Stock Price 36.27

CVR Energy Historical PE ratio: Past 5 years

Max PE Ratio 85.07 Feb 21,2017
Min PE Ratio 5.25 Oct 08,2013
Avg PE Ratio 20

CVR Energy Historical PS ratio: Past 5 years

Max PS Ratio 0.69 Mar 05,2013
Min PS Ratio 0.24 Jul 21,2016
Avg PS Ratio 0.42

CVI Industry Peers

Company Price Change (%)
Tellurian Inc (TELL)8.650.13 (1.48%)
Delek Us (DK)20.880.27 (1.28%)
Hollyfrontier (HFC)27.420.4 (1.44%)
Valero Energy (VLO)64.551.44 (2.18%)
Phillips 66 (PSX)80.892.14 (2.58%)
Pbf Energy (PBF)20.090.96 (4.56%)
Cvr Refining (CVRR)7.10.3 (4.41%)

We provide CVR Energy historical quotes along with PE ratio and PS ratio for doing CVR Energy fundamental analysis. CVR Energy stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CVI saw an opening price of 17.69, and a closing price of 17.5 on 17 Aug, 2017. The average P/S ratio was 0.37 as can be seen by CVR Energy stock price history. .