CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.620	31.620	30.830	31.220	27.514	16
2023-10-26	30.200	31.108	30.200	31.108	27.415	24
2023-10-25	31.060	31.560	31.060	31.110	27.417	14
2023-10-24	32.130	32.130	31.470	31.470	27.734	8
2023-10-23	32.030	32.470	31.980	32.290	28.457	139
2023-10-19	32.810	33.110	32.810	32.910	29.003	61
2023-10-18	32.160	33.050	32.160	33.050	29.127	78
2023-10-17	32.060	32.270	32.060	32.270	28.439	9
2023-10-16	31.980	32.330	31.940	32.080	28.272	73
2023-10-13	31.900	31.900	31.080	31.610	27.858	35
2023-10-12	31.740	31.790	31.340	31.340	27.620	3
2023-10-11	31.850	31.850	31.420	31.850	28.069	6
2023-10-10	30.930	31.810	30.930	31.780	28.007	95
2023-10-09	31.230	31.470	30.754	31.200	27.496	91
2023-10-06	31.040	31.130	30.656	31.076	27.387	173
2023-10-05	30.078	30.910	30.078	30.910	27.241	434
2023-10-04	31.049	31.049	30.389	30.796	27.140	236
2023-10-03	31.635	31.635	31.570	31.570	27.822	104
2023-10-02	33.730	33.910	33.310	33.330	29.373	64
2023-09-29	34.582	34.582	33.895	33.895	29.871	250
2023-09-28	35.640	35.640	35.640	35.640	31.409	5
2023-09-26	33.704	33.704	33.704	33.704	29.703	4
2023-09-25	33.830	33.830	33.675	33.675	29.677	68
2023-09-18	34.862	34.862	34.711	34.711	30.591	33
2023-09-15	34.314	34.529	34.224	34.529	30.430	199
2023-09-14	35.245	35.245	35.245	35.245	31.061	50
2023-09-13	35.530	35.530	34.773	34.773	30.645	299
2023-09-12	35.570	35.900	34.940	35.900	31.638	2,212
2023-09-11	37.170	37.723	37.150	37.150	32.740	4,349
2023-09-08	36.620	37.300	36.620	37.285	32.859	329
2023-09-07	35.556	35.740	35.556	35.740	31.497	30
2023-09-05	35.495	35.495	34.625	35.250	31.065	110
2023-09-01	34.010	34.980	34.010	34.980	30.828	866
2023-08-31	32.773	32.820	32.773	32.820	28.924	199
2023-08-30	32.600	32.790	32.599	32.599	28.729	915
2023-08-24	32.518	32.518	32.518	32.518	28.657	7
2023-08-23	32.948	32.948	31.945	32.645	28.769	3,795
2023-08-22	34.455	34.455	34.455	34.455	30.365	111
2023-08-21	35.100	35.100	34.335	34.335	30.259	500
2023-08-18	35.165	35.165	35.165	35.165	30.991	78
2023-08-17	35.270	35.270	34.930	34.930	30.783	440
2023-08-15	35.403	35.403	34.600	34.749	30.624	556
2023-08-14	35.938	35.939	35.836	35.836	31.582	534
2023-08-11	36.324	36.753	36.324	36.753	32.390	392
2023-08-10	38.120	38.215	37.164	37.230	31.488	265
2023-08-09	37.278	38.030	37.278	38.030	32.165	1,605
2023-08-08	36.040	36.545	36.040	36.545	30.909	616
2023-08-07	36.550	36.806	36.490	36.806	31.130	1,231
2023-08-04	36.660	36.660	36.660	36.660	31.006	100
2023-08-03	36.522	36.522	36.522	36.522	30.890	90
2023-08-02	37.223	37.223	36.550	36.618	30.971	310
2023-08-01	38.139	38.990	37.535	38.095	32.220	1,349
2023-07-31	36.540	37.116	36.540	37.116	31.392	176
2023-07-28	36.044	36.322	36.044	36.320	30.719	2,010
2023-07-27	35.658	35.750	35.578	35.610	30.118	1,068
2023-07-26	35.505	35.730	35.390	35.730	30.220	496
2023-07-25	34.895	35.580	34.591	35.488	30.015	1,417
2023-07-24	34.530	35.414	34.530	35.414	29.953	965
2023-07-18	32.040	32.040	32.022	32.022	27.084	180
2023-07-13	31.461	31.461	31.461	31.461	26.609	350

← NewerPage 13 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.