CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.950	21.089	20.840	20.870	20.742	132
2025-01-21	20.790	21.258	20.649	21.258	21.128	1,360
2025-01-17	21.510	21.610	20.851	20.851	20.723	2,175
2025-01-16	21.000	21.472	21.000	21.472	21.341	283
2025-01-15	20.860	21.080	20.350	21.080	20.951	1,322
2025-01-14	20.363	20.714	20.105	20.714	20.587	326
2025-01-13	19.250	20.200	19.010	20.200	20.076	6,842
2025-01-10	18.950	19.000	18.750	18.794	18.678	171
2025-01-08	18.120	18.490	18.060	18.490	18.377	4,396
2025-01-07	18.265	18.300	17.990	18.076	17.965	4,146
2025-01-06	18.601	18.762	18.430	18.762	18.647	80
2025-01-03	18.640	18.700	18.440	18.700	18.585	122
2025-01-02	18.950	18.980	18.860	18.966	18.850	397
2024-12-31	18.841	18.841	18.841	18.841	18.725	18
2024-12-30	18.247	18.750	18.150	18.750	18.635	13
2024-12-27	18.306	18.560	18.000	18.110	17.999	468
2024-12-24	18.055	18.190	17.920	18.159	18.048	1,259
2024-12-23	18.080	18.081	17.500	17.785	17.676	2,145
2024-12-20	17.875	18.244	17.875	18.244	18.132	59
2024-12-19	18.140	18.140	17.700	17.887	17.778	195
2024-12-18	18.390	18.460	18.064	18.330	18.218	933
2024-12-17	18.460	18.730	18.060	18.170	18.059	4,444
2024-12-16	18.540	18.540	18.210	18.210	18.098	3,105
2024-12-13	18.760	18.930	18.530	18.930	18.814	112
2024-12-12	19.640	19.790	18.930	19.035	18.918	409
2024-12-11	19.500	19.679	19.310	19.679	19.558	1,152
2024-12-10	19.490	19.730	18.992	19.730	19.609	1,406
2024-12-09	19.100	20.200	19.030	20.124	20.000	2,162
2024-12-06	18.950	18.950	18.400	18.405	18.292	464
2024-12-05	18.500	18.523	18.380	18.523	18.409	1,617
2024-12-04	19.000	19.000	18.200	18.200	18.088	544
2024-12-03	19.615	19.800	18.930	19.020	18.903	382
2024-12-02	19.240	19.380	19.130	19.350	19.231	926
2024-11-29	19.300	19.370	19.110	19.260	19.142	714
2024-11-27	19.250	19.630	19.170	19.460	19.341	146
2024-11-26	19.210	19.383	18.865	19.056	18.940	1,242
2024-11-25	18.720	19.622	18.720	19.584	19.464	467
2024-11-22	18.580	19.100	18.580	18.670	18.556	283
2024-11-21	18.620	19.186	18.570	19.084	18.967	939
2024-11-20	18.870	18.913	18.555	18.600	18.486	565
2024-11-19	18.590	19.178	18.590	18.910	18.794	956
2024-11-18	18.950	19.140	18.660	18.820	18.705	299
2024-11-15	18.850	19.122	18.760	19.122	19.005	1,071
2024-11-14	18.840	18.840	18.440	18.541	18.427	409
2024-11-13	18.620	19.036	18.260	19.036	18.919	1,144
2024-11-12	18.710	18.710	18.291	18.291	18.179	1,159
2024-11-11	18.650	19.110	18.250	19.108	18.991	725
2024-11-08	17.750	18.805	17.748	18.782	18.667	3,815
2024-11-07	17.397	17.420	16.822	16.822	16.719	2,308
2024-11-06	16.928	18.000	16.928	17.902	17.793	1,597
2024-11-05	16.260	16.530	16.060	16.530	16.429	1,424
2024-11-04	16.165	16.620	15.990	16.382	16.281	1,945
2024-11-01	15.865	16.170	15.710	16.020	15.922	883
2024-10-31	17.209	17.209	15.985	16.240	16.141	1,805
2024-10-30	18.130	18.192	16.759	16.866	16.763	1,943
2024-10-29	17.720	19.370	17.500	17.850	17.741	19,812
2024-10-28	23.210	23.838	23.000	23.610	23.465	35
2024-10-25	24.060	24.370	23.650	23.650	23.505	548
2024-10-24	23.950	24.040	23.498	23.520	23.376	21
2024-10-23	24.340	24.340	23.640	23.640	23.495	186

← NewerPage 8 of 18 · 1,054 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.