CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	39.825	39.825	39.825	39.825	31.300	276
2022-10-21	40.260	40.895	40.260	40.895	32.141	381
2022-10-20	38.955	38.955	38.955	38.955	30.616	46
2022-10-19	38.063	38.063	38.063	38.063	29.915	3
2022-10-18	36.155	36.155	36.155	36.155	28.415	30
2022-10-17	35.895	35.895	34.990	35.420	27.838	400
2022-10-14	34.695	34.695	34.620	34.620	27.209	81
2022-10-13	34.255	35.720	34.255	35.720	28.074	184
2022-10-12	33.008	33.008	33.008	33.008	25.942	33
2022-10-11	31.455	31.455	31.455	31.455	24.722	91
2022-10-07	34.328	34.328	34.295	34.295	26.954	123
2022-10-05	32.720	33.609	31.831	33.609	26.414	1,042
2022-10-03	30.490	30.490	29.728	29.728	23.364	181
2022-09-30	29.757	29.757	29.757	29.757	23.387	100
2022-09-29	29.156	29.156	28.545	28.545	22.435	150
2022-09-27	26.790	26.790	26.790	26.790	21.055	20
2022-09-23	27.005	27.005	27.005	27.005	21.224	70
2022-09-22	29.630	29.630	29.630	29.630	23.287	300
2022-09-20	27.970	27.970	27.970	27.970	21.983	16
2022-09-15	31.640	31.990	30.080	30.080	23.641	176
2022-09-12	34.560	34.560	33.000	33.000	25.936	255
2022-09-06	34.268	34.268	34.268	34.268	26.932	50
2022-09-01	31.945	31.945	31.770	31.770	24.969	74
2022-08-31	32.124	33.775	32.124	33.775	26.545	31
2022-08-30	34.539	34.539	33.600	33.600	26.407	89
2022-08-26	35.975	35.975	35.975	35.975	28.274	45
2022-08-25	35.900	36.314	35.780	36.095	28.368	288
2022-08-23	34.841	34.915	34.822	34.822	27.368	632
2022-08-22	31.750	32.995	31.750	32.995	25.932	560
2022-08-19	32.928	32.928	32.886	32.886	25.847	225
2022-08-18	32.390	32.975	32.385	32.975	25.916	352
2022-08-17	31.212	31.212	31.212	31.212	24.531	30
2022-08-15	29.425	29.425	29.425	29.425	23.126	20
2022-08-11	30.706	31.240	30.625	31.240	24.553	376
2022-08-09	32.935	32.950	32.935	32.950	23.410	3
2022-08-04	33.635	33.635	32.030	32.030	22.756	267
2022-08-02	35.350	35.350	33.840	34.425	24.458	318
2022-08-01	32.770	32.770	32.770	32.770	23.282	1
2022-07-29	33.495	33.495	33.495	33.495	23.797	9
2022-07-26	32.283	32.283	31.375	31.375	22.291	278
2022-07-14	28.775	28.775	28.060	28.060	19.936	641
2022-07-11	31.275	31.275	31.275	31.275	22.220	100
2022-07-08	30.502	30.504	30.500	30.500	21.669	300
2022-07-07	30.940	30.940	30.940	30.940	21.982	100
2022-07-06	28.632	28.632	28.632	28.632	20.342	52
2022-07-05	32.460	33.030	30.935	30.938	21.980	244
2022-06-29	34.905	34.905	34.905	34.905	24.799	40
2022-06-28	37.090	37.090	36.930	36.930	26.237	1
2022-06-27	35.745	35.745	35.470	35.470	25.200	40
2022-06-23	33.470	33.690	32.899	32.899	23.373	245
2022-06-22	34.683	34.725	34.683	34.725	24.671	563
2022-06-21	35.880	37.035	35.880	37.035	26.312	80
2022-06-17	35.360	35.360	33.645	33.645	23.903	500
2022-06-15	39.790	39.790	39.790	39.790	28.269	18
2022-06-14	40.580	40.580	39.950	39.950	28.383	2,674
2022-06-13	39.475	40.078	39.475	40.078	28.474	53
2022-06-10	41.340	41.340	40.747	40.747	28.949	492
2022-06-09	41.705	43.470	41.705	43.470	30.884	260
2022-06-08	42.584	43.230	42.584	43.230	30.713	95
2022-06-07	40.405	42.470	40.405	42.470	30.173	777

← NewerPage 16 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.