CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	32.440	32.570	32.120	32.220	30.407	23
2024-01-26	31.300	31.774	30.970	31.774	29.986	45
2024-01-25	31.000	31.000	30.680	30.700	28.972	15
2024-01-24	30.680	30.690	30.673	30.673	28.946	22
2024-01-23	30.470	30.710	30.330	30.330	28.623	63
2024-01-22	29.900	30.380	29.700	30.300	28.595	46
2024-01-19	29.750	29.750	29.500	29.530	27.868	40
2024-01-18	29.088	29.510	28.690	29.280	27.632	385
2024-01-17	29.657	29.775	29.455	29.540	27.878	1,705
2024-01-16	31.000	31.000	30.185	30.221	28.521	79
2024-01-12	30.580	30.970	30.526	30.526	28.808	201
2024-01-11	30.380	30.550	30.080	30.510	28.793	1,156
2024-01-10	31.370	31.370	30.011	30.011	28.322	378
2024-01-09	31.484	32.200	30.460	31.726	29.941	151
2024-01-08	31.168	31.168	31.090	31.090	29.340	180
2024-01-05	31.056	31.140	31.031	31.078	29.329	812
2024-01-04	31.100	31.215	31.100	31.215	29.458	313
2024-01-03	31.150	31.510	30.820	31.350	29.586	104
2024-01-02	30.635	31.105	30.570	31.105	29.355	105
2023-12-29	30.752	30.752	30.359	30.359	28.650	302
2023-12-28	30.995	31.150	30.610	30.830	29.095	649
2023-12-27	31.535	31.535	31.535	31.535	29.760	17
2023-12-22	31.900	31.900	31.560	31.570	29.793	49
2023-12-21	31.700	31.970	31.290	31.320	29.558	45
2023-12-20	31.920	32.204	31.910	31.990	30.190	530
2023-12-19	31.500	31.980	31.500	31.805	30.015	44
2023-12-18	32.280	32.280	31.670	31.670	29.888	768
2023-12-15	32.050	32.120	31.310	31.310	29.548	48
2023-12-14	31.210	31.780	31.210	31.750	29.963	12
2023-12-13	29.750	29.980	29.400	29.880	28.199	19
2023-12-12	29.857	29.960	29.500	29.500	27.840	340
2023-12-11	30.180	30.290	30.110	30.180	28.482	124
2023-12-08	30.710	30.710	30.550	30.550	28.831	1
2023-12-07	30.310	30.370	30.280	30.280	28.576	52
2023-12-06	31.001	31.150	30.416	30.590	28.869	717
2023-12-05	32.460	32.460	31.756	31.756	29.969	66
2023-12-04	32.120	32.430	31.960	32.010	30.209	23
2023-12-01	32.240	32.700	32.240	32.700	30.860	6
2023-11-30	32.380	32.380	31.620	31.620	29.841	3
2023-11-29	32.500	32.500	31.900	32.055	30.251	38
2023-11-28	32.520	32.550	32.340	32.340	30.520	18
2023-11-27	31.500	32.270	31.470	32.270	30.454	5
2023-11-24	32.290	32.360	31.970	32.310	30.492	81
2023-11-22	31.000	31.850	30.660	31.850	30.058	3
2023-11-21	30.990	31.840	30.990	31.530	29.756	10
2023-11-20	31.650	31.941	31.630	31.800	30.010	54
2023-11-17	31.190	32.030	31.190	32.000	30.199	6
2023-11-16	31.550	31.550	30.680	30.680	28.954	126
2023-11-15	31.750	32.780	31.750	32.460	30.633	325
2023-11-14	30.450	31.840	30.450	31.770	29.982	3,061
2023-11-13	30.160	30.430	29.830	30.150	28.453	49
2023-11-10	29.600	30.330	29.460	30.230	28.529	1,255
2023-11-08	31.760	31.760	31.685	31.698	27.935	119
2023-11-07	31.870	32.410	31.330	31.350	27.628	510
2023-11-06	32.940	33.090	32.490	32.490	28.633	71
2023-11-03	32.860	32.860	32.000	32.660	28.783	299
2023-11-02	33.765	34.175	33.350	33.390	29.426	977
2023-11-01	32.480	33.500	32.480	33.016	29.097	247
2023-10-31	31.010	32.450	30.850	31.730	27.963	2,131
2023-10-30	31.790	31.790	31.250	31.260	27.549	9

← NewerPage 12 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.