CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	24.350	24.540	24.020	24.450	24.300	117
2024-10-21	24.530	24.820	24.140	24.230	24.082	218
2024-10-18	24.859	24.880	24.370	24.370	24.220	301
2024-10-17	24.190	24.240	24.080	24.240	24.091	961
2024-10-16	23.510	23.830	23.510	23.810	23.664	211
2024-10-15	23.850	24.240	23.700	23.768	23.622	553
2024-10-14	24.430	24.625	24.430	24.625	24.474	717
2024-10-11	24.460	24.900	24.460	24.900	24.747	176
2024-10-10	24.290	24.700	23.910	24.630	24.479	213
2024-10-09	23.550	24.340	23.550	24.275	24.126	150
2024-10-08	24.651	24.651	23.773	23.870	23.724	1,992
2024-10-07	24.709	25.180	24.709	25.180	25.026	162
2024-10-04	25.170	25.170	24.500	24.840	24.688	59
2024-10-03	23.610	24.926	23.610	24.926	24.773	142
2024-10-02	23.740	24.090	23.415	23.415	23.272	264
2024-10-01	22.989	23.448	22.810	23.390	23.247	1,218
2024-09-30	23.020	23.370	22.950	22.950	22.809	2,259
2024-09-27	23.285	23.400	22.890	22.890	22.750	144
2024-09-26	22.310	23.915	22.310	23.259	23.117	160
2024-09-25	23.140	23.170	22.670	22.830	22.690	4,537
2024-09-24	23.250	23.405	23.200	23.365	23.222	193
2024-09-23	23.290	23.590	23.120	23.440	23.296	2,113
2024-09-20	24.330	24.570	23.273	23.550	23.406	8,157
2024-09-19	24.240	24.690	24.240	24.447	24.297	363
2024-09-18	24.205	24.266	23.800	23.946	23.799	4,098
2024-09-17	23.220	23.870	23.220	23.710	23.565	72
2024-09-16	22.394	22.684	22.034	22.632	22.493	184
2024-09-13	21.671	22.161	21.530	22.161	22.025	332
2024-09-12	21.200	21.389	21.055	21.318	21.187	603
2024-09-11	21.740	21.810	21.208	21.295	21.164	658
2024-09-10	22.370	22.540	21.720	21.732	21.599	163
2024-09-09	23.030	23.190	22.545	22.570	22.432	912
2024-09-06	22.870	23.206	22.799	22.974	22.833	337
2024-09-05	24.690	24.690	22.688	23.180	23.038	945
2024-09-04	25.100	25.235	24.800	24.810	24.658	156
2024-09-03	25.060	25.060	24.500	24.770	24.618	194
2024-08-30	24.650	25.630	24.650	25.400	25.244	373
2024-08-29	24.240	24.720	24.240	24.660	24.509	255
2024-08-28	24.130	24.660	24.130	24.490	24.340	90
2024-08-27	24.980	24.980	24.310	24.390	24.241	64
2024-08-23	24.390	24.780	24.390	24.700	24.549	11
2024-08-22	24.730	24.780	24.370	24.370	24.221	367
2024-08-21	24.600	24.850	24.530	24.530	24.380	206
2024-08-20	25.660	25.810	24.520	24.520	24.370	203
2024-08-19	25.850	25.970	25.750	25.898	25.739	135
2024-08-16	25.280	25.950	25.280	25.950	25.791	22
2024-08-15	25.960	26.220	25.955	26.150	25.990	514
2024-08-14	25.640	25.820	25.450	25.820	25.662	238
2024-08-13	25.470	25.640	25.470	25.510	25.354	69
2024-08-12	25.890	25.890	25.560	25.672	25.515	83
2024-08-09	26.040	26.270	25.642	26.140	25.483	684
2024-08-08	25.830	26.262	25.550	26.260	25.600	33
2024-08-07	25.200	25.550	25.125	25.260	24.625	957
2024-08-06	24.840	25.290	24.840	25.096	24.465	195
2024-08-05	24.326	24.520	23.940	24.250	23.640	544
2024-08-02	26.950	27.070	26.260	26.328	25.666	383
2024-08-01	28.845	28.845	27.290	27.445	26.755	233
2024-07-31	29.020	29.830	28.805	28.950	28.222	448
2024-07-29	27.510	27.510	26.780	27.004	26.325	1,867
2024-07-26	26.650	27.040	26.440	26.990	26.312	495

← NewerPage 9 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.