CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	31.322	31.323	31.322	31.322	26.492	600
2023-07-10	31.042	31.042	31.040	31.040	26.253	200
2023-07-07	30.839	30.839	30.839	30.839	26.083	50
2023-07-06	29.415	29.415	29.415	29.415	24.879	72
2023-06-30	30.075	30.075	29.984	29.984	25.360	700
2023-06-23	27.170	27.170	27.170	27.170	22.980	15
2023-06-22	27.350	27.350	27.235	27.235	23.035	70
2023-06-21	27.330	27.552	27.330	27.552	23.303	58
2023-06-16	27.970	27.970	27.970	27.970	23.657	100
2023-06-15	27.881	27.881	27.881	27.881	23.581	40
2023-06-12	27.370	27.385	27.370	27.385	23.162	384
2023-06-09	27.538	27.538	27.538	27.538	23.291	86
2023-06-08	27.055	27.375	26.975	27.375	23.153	800
2023-06-07	26.567	27.592	26.567	27.530	23.284	1,698
2023-06-05	25.060	25.060	25.060	25.060	21.195	300
2023-06-02	24.795	24.795	24.795	24.795	20.971	300
2023-06-01	23.822	23.822	23.822	23.822	20.148	3
2023-05-26	23.810	23.810	23.532	23.532	19.903	1,010
2023-05-25	23.410	23.410	22.995	22.995	19.449	500
2023-05-24	24.898	24.898	24.898	24.898	21.058	26
2023-05-23	24.730	24.730	24.510	24.600	20.806	1,496
2023-05-22	25.100	25.642	25.100	25.470	21.542	330
2023-05-18	24.640	24.640	24.640	24.640	20.840	1
2023-05-11	24.399	24.631	24.399	24.631	20.409	28
2023-05-10	25.736	25.736	25.736	25.736	21.325	50
2023-05-09	24.972	24.972	24.972	24.972	20.692	571
2023-05-05	23.888	23.888	23.700	23.700	19.638	126
2023-05-04	23.728	23.728	23.728	23.728	19.661	19
2023-05-03	24.150	24.150	24.150	24.150	20.011	972
2023-05-02	26.100	26.100	24.668	25.748	21.335	946
2023-04-28	26.310	26.360	26.284	26.284	21.780	691
2023-04-27	25.960	26.080	25.960	26.070	21.602	201
2023-04-24	27.600	27.788	27.600	27.788	23.026	373
2023-04-21	27.865	27.970	27.270	27.315	22.634	483
2023-04-19	27.845	27.950	27.845	27.950	23.160	51
2023-04-18	28.050	28.050	28.050	28.050	23.243	30
2023-04-17	29.022	29.022	28.672	28.672	23.758	4,463
2023-04-14	29.035	29.035	29.035	29.035	24.059	373
2023-04-13	30.200	30.298	30.200	30.298	25.105	331
2023-04-12	31.230	31.499	31.120	31.499	26.100	647
2023-04-06	31.325	31.325	31.325	31.325	25.956	8
2023-04-05	30.368	30.368	30.368	30.368	25.163	190
2023-04-04	32.237	32.237	30.125	30.158	24.989	229
2023-04-03	33.785	33.785	33.230	33.230	27.535	2,194
2023-03-30	32.907	32.907	32.907	32.907	27.267	74
2023-03-28	31.470	32.267	31.470	32.267	26.737	150
2023-03-22	32.145	32.145	32.145	32.145	26.636	34
2023-03-21	31.260	31.260	30.905	30.905	25.608	140
2023-03-20	30.000	30.383	30.000	30.383	25.175	110
2023-03-17	29.241	29.241	29.241	29.241	24.229	50
2023-03-16	30.060	30.295	29.535	29.561	24.494	848
2023-03-13	29.000	29.270	29.000	29.118	24.128	507
2023-03-09	32.880	33.005	32.880	33.005	27.348	50
2023-03-07	33.453	33.453	33.453	33.453	27.720	6
2023-03-06	33.204	33.204	33.204	33.204	27.513	200
2023-03-03	32.185	33.010	32.148	33.010	27.353	307
2023-03-02	33.500	33.500	32.851	32.851	26.806	518
2023-03-01	33.270	33.285	33.270	33.285	27.161	1,261
2023-02-28	32.720	32.720	32.720	32.720	26.700	37
2023-02-27	31.590	31.590	31.590	31.590	25.777	100

← NewerPage 14 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.