CVR Energy Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	21.292	21.712	21.292	21.712	15.228	1,085
2022-01-12	20.970	20.970	20.970	20.970	14.708	200
2022-01-11	20.450	20.450	20.450	20.450	14.343	250
2022-01-10	19.959	19.959	19.827	19.925	13.975	384
2022-01-07	19.750	19.825	19.750	19.825	13.905	576
2022-01-05	18.503	18.503	18.503	18.503	12.977	100
2021-12-22	16.320	16.320	16.320	16.320	11.446	1
2021-12-09	15.770	15.795	15.770	15.795	11.078	709
2021-12-07	17.688	17.688	17.688	17.688	12.406	30
2021-12-03	15.815	15.815	15.815	15.815	11.092	300
2021-12-02	16.066	16.206	16.066	16.206	11.366	200
2021-12-01	15.990	15.990	15.990	15.990	11.215	61
2021-11-30	15.270	15.270	14.931	15.060	10.563	204
2021-11-29	16.557	16.557	16.557	16.557	11.612	5
2021-11-26	15.351	15.351	15.351	15.351	10.767	499
2021-11-23	17.161	17.161	17.161	17.161	12.036	500
2021-11-22	16.604	16.605	16.596	16.596	11.640	295
2021-11-19	16.612	16.612	16.372	16.372	11.483	200
2021-11-17	18.750	18.750	17.460	17.460	12.246	8,473
2021-11-12	18.225	18.540	18.225	18.297	12.833	192
2021-11-11	17.787	18.300	17.787	18.300	12.835	3,378
2021-11-09	17.996	18.110	17.992	18.110	12.702	800
2021-11-08	18.322	18.322	17.832	17.832	12.507	697
2021-11-05	17.736	17.951	17.736	17.930	12.576	1,185
2021-11-04	18.020	18.020	17.287	17.287	12.124	475
2021-11-03	17.380	17.380	17.380	17.380	12.190	200
2021-11-02	17.700	18.590	17.700	18.012	12.633	923
2021-10-29	19.119	19.119	19.119	19.119	13.410	130
2021-10-28	19.080	19.080	19.080	19.080	13.382	50
2021-10-27	19.910	20.495	19.880	20.115	14.108	1,231
2021-10-26	21.868	21.868	21.510	21.510	15.086	200
2021-10-25	21.855	21.855	21.855	21.855	15.328	68
2021-10-22	20.965	20.965	20.810	20.810	14.596	124

← NewerPage 18 of 18 · 1,053 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.