CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	29.770	31.345	29.770	31.345	25.578	30
2023-02-23	30.596	30.596	30.596	30.596	24.966	163
2023-02-22	32.660	32.660	30.788	30.788	25.123	126
2023-02-21	32.430	32.430	32.156	32.419	26.454	202
2023-02-17	31.630	31.630	31.630	31.630	25.810	15
2023-02-15	33.227	33.227	33.227	33.227	27.113	6
2023-02-14	33.420	33.420	33.420	33.420	27.271	389
2023-02-13	34.022	34.022	34.022	34.022	27.762	1
2023-02-10	34.035	34.082	34.035	34.052	27.787	435
2023-02-08	32.865	32.865	32.865	32.865	26.818	200
2023-02-07	32.505	32.505	32.505	32.505	26.524	200
2023-02-01	32.795	32.795	31.705	31.750	25.908	440
2023-01-31	32.525	32.525	32.525	32.525	26.540	110
2023-01-30	33.795	33.795	33.220	33.220	27.108	360
2023-01-27	34.332	34.340	34.332	34.340	28.021	300
2023-01-25	34.107	34.120	34.107	34.120	27.842	1
2023-01-24	34.210	34.230	34.210	34.230	27.932	700
2023-01-23	33.550	34.218	33.550	34.190	27.899	300
2023-01-19	32.322	32.322	32.322	32.322	26.375	100
2023-01-12	31.630	31.630	31.630	31.630	25.810	100
2023-01-11	31.390	31.390	31.390	31.390	25.614	350
2023-01-09	32.470	32.470	31.330	31.330	25.565	116
2023-01-06	32.815	32.815	32.815	32.815	26.777	8
2023-01-05	31.521	31.876	30.818	30.818	25.147	131
2023-01-03	29.935	29.935	29.257	29.257	23.874	50
2022-12-30	31.295	31.295	31.295	31.295	25.537	1
2022-12-29	30.570	30.570	30.570	30.570	24.945	68
2022-12-23	30.550	31.055	30.530	31.055	25.341	110
2022-12-22	30.717	30.717	29.475	29.475	24.052	1,447
2022-12-21	31.840	31.840	31.840	31.840	25.981	16
2022-12-20	30.679	31.515	30.679	31.499	25.703	671
2022-12-16	29.042	29.055	29.010	29.010	23.672	3,531
2022-12-15	30.537	30.537	30.510	30.510	24.896	200
2022-12-14	30.482	30.482	30.482	30.482	24.873	80
2022-12-13	30.840	30.840	29.960	29.960	24.447	703
2022-12-12	29.764	29.764	29.764	29.764	24.287	117
2022-12-09	29.485	29.485	29.485	29.485	24.060	318
2022-12-08	30.725	30.725	29.980	30.470	24.864	90
2022-12-07	31.550	31.550	31.180	31.180	25.443	31
2022-12-05	34.135	34.135	33.948	33.948	27.702	323
2022-12-02	36.180	36.180	36.180	36.180	29.523	50
2022-12-01	37.230	37.450	37.230	37.450	30.559	300
2022-11-30	36.750	36.750	36.750	36.750	29.988	25
2022-11-28	39.635	39.635	39.635	39.635	32.342	26
2022-11-25	40.714	40.714	40.714	40.714	33.223	70
2022-11-22	40.200	40.550	39.890	39.890	32.550	18
2022-11-21	38.065	38.772	37.680	38.772	31.638	618
2022-11-18	38.925	39.830	38.925	39.730	32.420	608
2022-11-17	39.954	39.954	39.954	39.954	32.603	100
2022-11-14	40.805	40.805	40.805	40.805	33.297	82
2022-11-11	39.620	39.730	39.390	39.730	32.420	924
2022-11-10	36.840	36.840	36.840	36.840	30.061	320
2022-11-09	38.010	38.010	37.995	37.995	29.862	61
2022-11-08	38.515	39.268	38.515	39.268	30.862	251
2022-11-07	40.505	40.775	40.380	40.380	31.736	534
2022-11-04	38.920	38.920	38.920	38.920	30.588	36
2022-11-03	37.800	39.090	37.800	38.840	30.526	450
2022-11-01	38.200	38.688	37.100	38.688	30.406	603
2022-10-28	40.575	40.575	39.780	39.780	31.264	15
2022-10-27	41.380	41.415	41.380	41.415	32.549	150

← NewerPage 15 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.