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 |
| 2021-10-21 | 21.055 | 21.055 | 21.055 | 21.055 | 14.767 | 100 |
| 2021-10-20 | 20.515 | 21.468 | 20.515 | 21.468 | 15.057 | 1,190 |
| 2021-10-19 | 20.690 | 21.020 | 20.690 | 21.018 | 14.741 | 228 |
| 2021-10-18 | 20.750 | 20.750 | 20.614 | 20.650 | 14.483 | 350 |
| 2021-10-15 | 20.872 | 20.872 | 20.475 | 20.475 | 14.361 | 236 |
| 2021-10-14 | 20.857 | 20.857 | 20.250 | 20.250 | 14.203 | 120 |
← NewerPage 18 of 18 · 1,059 trading days
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.