CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	39.225	39.863	38.780	39.863	28.321	131
2022-06-01	36.310	36.310	36.310	36.310	25.797	10
2022-05-31	35.000	35.050	34.295	34.295	24.365	432
2022-05-27	33.988	34.515	33.988	34.510	24.518	1,400
2022-05-26	33.413	33.830	33.413	33.830	24.035	581
2022-05-25	32.790	33.178	32.390	32.390	23.012	403
2022-05-23	32.015	32.015	32.015	32.015	22.745	114
2022-05-19	32.382	32.382	32.382	32.382	23.006	200
2022-05-18	33.164	33.164	32.605	32.605	23.165	60
2022-05-17	33.290	33.290	32.440	32.440	23.047	17
2022-05-16	32.440	32.440	32.440	32.440	23.047	33
2022-05-11	31.260	31.260	31.260	31.260	21.925	220
2022-05-10	30.812	30.812	30.812	30.812	21.611	200
2022-05-09	31.069	31.069	30.240	30.260	21.223	40
2022-05-06	32.078	32.235	32.078	32.235	22.609	44
2022-05-05	33.440	33.440	31.175	31.175	21.865	1,179
2022-05-04	30.700	30.700	30.700	30.700	21.532	997
2022-05-03	29.035	29.035	29.035	29.035	20.364	400
2022-04-25	23.905	23.905	23.905	23.905	16.766	20
2022-04-22	26.342	26.342	26.000	26.000	18.236	51
2022-04-21	28.485	29.230	27.465	27.465	19.263	1,304
2022-04-19	29.035	29.035	29.035	29.035	20.364	30
2022-04-05	26.685	26.685	26.685	26.685	18.716	138
2022-04-04	25.575	25.575	25.575	25.575	17.938	30
2022-04-01	25.280	25.280	25.280	25.280	17.731	100
2022-03-31	24.052	24.052	23.942	23.942	16.792	498
2022-03-30	26.005	26.005	25.370	25.370	17.794	164
2022-03-25	24.180	24.328	24.180	24.325	17.061	1,206
2022-03-23	22.848	22.848	22.848	22.848	16.025	11
2022-03-21	23.210	23.410	22.890	22.890	16.054	76
2022-03-18	21.905	21.905	21.597	21.597	15.148	619
2022-03-17	21.532	21.534	21.532	21.534	15.103	200
2022-03-16	20.848	20.848	20.848	20.848	14.622	100
2022-03-15	22.567	22.567	22.010	22.010	15.437	685
2022-03-14	23.955	23.955	23.830	23.830	16.714	411
2022-03-11	23.485	23.485	23.485	23.485	16.472	595
2022-03-10	21.417	21.430	21.060	21.305	14.943	101
2022-03-09	20.516	20.516	20.516	20.516	14.389	196
2022-03-08	19.270	20.530	19.270	19.845	13.919	238
2022-03-07	18.492	19.000	18.060	18.061	12.667	6,271
2022-03-04	17.854	17.854	17.854	17.854	12.522	100
2022-03-03	17.125	17.135	17.125	17.135	12.018	190
2022-03-02	17.574	17.574	17.564	17.564	12.319	500
2022-02-28	18.045	18.045	18.045	18.045	12.656	100
2022-02-25	17.782	17.888	17.772	17.888	12.546	1,400
2022-02-24	17.820	18.237	17.820	18.237	12.791	331
2022-02-23	18.830	18.830	18.830	18.830	13.207	160
2022-02-22	20.383	20.383	18.944	18.944	13.287	641
2022-02-14	21.530	21.530	21.520	21.520	15.093	24
2022-02-11	21.608	21.922	21.608	21.775	15.272	170
2022-02-10	20.964	20.964	20.964	20.964	14.703	100
2022-02-08	20.180	20.180	20.125	20.125	14.115	91
2022-01-28	19.142	19.142	19.142	19.142	13.426	25
2022-01-27	19.745	19.745	19.745	19.745	13.849	15
2022-01-26	20.775	20.775	20.775	20.775	14.571	25
2022-01-25	19.828	19.828	19.828	19.828	13.907	25
2022-01-24	19.140	19.140	19.130	19.130	13.417	245
2022-01-21	19.625	19.625	19.625	19.625	13.764	11
2022-01-19	22.610	22.865	22.022	22.022	15.446	6,686
2022-01-18	22.300	22.350	22.248	22.248	15.604	3,327

← NewerPage 17 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.