CVR Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	33.120	33.120	33.120	33.120	31.741	1
2024-04-24	33.016	33.880	33.016	33.210	31.827	2,194
2024-04-23	32.850	33.506	32.720	33.506	32.111	803
2024-04-22	32.650	33.584	32.500	33.420	32.029	43
2024-04-19	32.850	32.850	32.700	32.700	31.339	2
2024-04-18	32.875	33.260	32.640	32.712	31.350	1,485
2024-04-17	33.740	34.140	33.740	34.120	32.699	35
2024-04-16	34.560	34.560	33.650	33.730	32.326	218
2024-04-15	34.928	35.230	34.665	34.665	33.222	115
2024-04-12	35.790	35.790	35.270	35.270	33.802	24
2024-04-11	35.124	35.124	34.970	34.970	33.514	48
2024-04-10	35.000	35.150	34.480	34.875	33.423	1,208
2024-04-09	36.000	36.000	35.220	35.220	33.754	2,533
2024-04-08	37.240	37.470	36.440	36.560	35.038	466
2024-04-05	37.900	37.900	37.530	37.660	36.092	1,763
2024-04-04	37.645	37.645	37.645	37.645	36.078	15
2024-04-03	37.105	38.069	37.105	37.842	36.266	554
2024-04-02	37.127	37.393	36.125	36.125	34.621	875
2024-03-28	34.760	35.790	34.760	35.790	34.300	499
2024-03-27	35.310	35.310	35.000	35.270	33.802	52
2024-03-26	36.320	36.550	35.220	35.480	34.003	478
2024-03-25	36.430	36.630	35.910	35.910	34.415	76
2024-03-22	36.433	36.433	35.930	35.930	34.434	204
2024-03-21	36.600	37.300	36.600	37.085	35.541	96
2024-03-20	35.875	36.490	35.620	36.490	34.971	112
2024-03-19	35.930	36.440	35.500	36.290	34.779	143
2024-03-18	35.920	36.240	35.560	35.680	34.195	577
2024-03-15	35.546	36.130	34.830	35.840	34.348	638
2024-03-14	34.750	34.750	33.980	33.980	32.565	7
2024-03-13	33.610	34.850	33.320	34.510	33.073	175
2024-03-12	33.040	33.220	32.890	33.220	31.837	585
2024-03-11	33.340	33.340	32.850	33.069	31.692	145
2024-03-08	33.560	33.620	32.810	32.810	31.444	48
2024-03-07	32.580	33.780	32.200	33.690	32.287	514
2024-03-06	32.245	32.420	31.970	32.310	30.965	143
2024-03-05	32.270	32.680	32.070	32.070	30.735	28
2024-03-04	32.755	33.790	32.755	33.190	31.808	1,126
2024-03-01	33.005	33.350	32.520	32.710	31.348	268
2024-02-29	32.205	32.760	32.190	32.730	30.888	498
2024-02-28	32.820	32.970	32.260	32.330	30.511	459
2024-02-27	33.670	34.000	33.630	33.920	32.011	157
2024-02-26	33.994	33.994	33.280	33.520	31.634	290
2024-02-23	32.605	33.230	32.605	33.230	31.360	530
2024-02-22	32.508	32.508	32.463	32.480	30.652	879
2024-02-21	33.000	34.100	33.000	34.100	32.181	5
2024-02-20	34.780	35.070	34.140	34.180	32.257	207
2024-02-16	35.930	35.930	35.250	35.650	33.644	317
2024-02-15	35.680	36.070	35.620	35.930	33.908	1,442
2024-02-14	35.620	35.620	34.770	35.020	33.049	28
2024-02-13	35.010	35.180	34.680	35.170	33.191	752
2024-02-12	35.500	35.810	35.170	35.650	33.644	154
2024-02-09	35.310	35.510	34.830	35.180	33.200	15
2024-02-08	34.600	35.220	34.340	34.930	32.964	91
2024-02-07	33.390	34.500	33.390	34.190	32.266	158
2024-02-06	33.950	34.496	33.700	34.430	32.492	85
2024-02-05	32.870	33.360	32.640	33.340	31.464	43
2024-02-02	33.350	33.905	33.350	33.720	31.822	819
2024-02-01	33.980	34.500	33.230	33.330	31.454	57
2024-01-31	34.270	34.280	33.910	34.050	32.134	77
2024-01-30	31.830	34.020	31.830	34.020	32.106	1,829

← NewerPage 11 of 18 · 1,053 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 USD
2026-05-11	0.1000 USD
2024-08-12	0.5000 USD
2024-05-10	0.5000 USD
2024-03-01	0.5000 USD
2023-11-10	2.0000 USD
2023-08-11	1.5000 USD
2023-05-12	0.5000 USD
2023-03-03	0.5000 USD
2022-11-10	1.4000 USD
2022-08-11	3.0000 USD
2022-05-12	0.4000 USD
2021-06-11	2.4000 USD
2020-05-15	0.3573 USD
2020-02-28	0.7145 USD
2019-11-01	0.7145 USD
2019-08-02	0.6699 USD
2019-05-03	0.6699 USD
2019-03-01	0.6699 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.