CVI - CVR Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202325.9127.7425.8327.6627.661,461,700
06 Jun 202324.7325.8624.7025.8325.83868,800
05 Jun 202325.6525.7724.7825.0225.021,078,600
02 Jun 202324.3125.4124.1525.3925.391,543,400
01 Jun 202323.5624.0423.2823.6923.691,120,400
31 May 202322.8923.5422.8523.4123.411,365,400
30 May 202323.4923.5622.9023.4723.47887,300
26 May 202323.6623.9923.4423.9423.941,075,600
25 May 202324.3424.3522.6023.5723.572,936,700
24 May 202324.7125.2824.2924.8324.831,183,100
23 May 202325.7325.8124.4324.4624.461,896,800
22 May 202324.9625.7824.9625.4225.42797,200
19 May 202325.4025.4224.6224.9224.92629,300
18 May 202324.4525.1824.2125.1425.14758,100
17 May 202324.4624.8924.1524.6124.61744,100
16 May 202324.7224.9923.9924.0724.07724,900
15 May 202324.0824.9023.8524.8324.83872,900
12 May 202324.3724.6123.0223.8323.831,443,500
12 May 20230.5 Dividend
11 May 202325.0025.4124.3924.8024.301,682,000
10 May 202325.4026.0324.8925.6325.111,467,800
09 May 202324.3925.8224.2925.3024.791,000,800
08 May 202324.7425.8624.6324.7224.221,234,700
05 May 202323.8324.2323.4923.9423.461,223,800
04 May 202324.6624.8923.2223.2522.781,738,700
03 May 202325.8526.2524.0324.8524.352,925,600
02 May 202326.8927.0124.6226.2025.672,868,200
01 May 202326.2027.0926.0226.7226.181,215,600
28 Apr 202326.1226.7026.0026.3425.81810,200
27 Apr 202326.3626.6225.6726.1825.65756,200
26 Apr 202326.3226.8226.0526.2425.71770,500
25 Apr 202327.2827.5826.3126.3825.85924,200
24 Apr 202327.0227.8826.8527.5827.02856,800
21 Apr 202327.9628.1327.0227.0926.541,057,300
20 Apr 202327.7728.2327.5227.8927.33953,200
19 Apr 202327.9228.2027.3528.1827.61890,700
18 Apr 202328.3928.4027.6728.2627.69729,400
17 Apr 202329.2829.3428.3628.5227.95739,200
14 Apr 202330.1030.3629.0229.2828.691,085,300
13 Apr 202330.7230.7229.6330.0029.401,154,700
12 Apr 202332.4032.4031.0631.1430.51656,900
11 Apr 202331.5732.2331.3932.1931.54717,800
10 Apr 202330.7731.9130.7731.4130.78564,900
06 Apr 202331.2431.6630.7330.7330.11856,000
05 Apr 202329.9131.4429.6231.4030.771,170,500
04 Apr 202333.1633.1629.6930.1129.501,561,300
03 Apr 202333.8233.9032.5533.3432.671,054,800
31 Mar 202332.7432.9432.2032.7832.12820,600
30 Mar 202333.5633.5632.5032.6331.97519,100
29 Mar 202332.6533.2932.2033.0532.381,229,700
28 Mar 202331.1632.4631.1632.3231.671,207,700
27 Mar 202330.2031.4229.8231.2630.63993,900
24 Mar 202329.0829.8128.5129.5528.951,092,900
23 Mar 202331.1431.7329.7930.0429.431,049,800
22 Mar 202330.8132.1530.7631.0130.38869,500
21 Mar 202331.0531.5130.5730.9430.321,476,100
20 Mar 202329.9530.8829.9330.5329.916,999,000
17 Mar 202329.4330.0529.0029.7829.182,533,800
16 Mar 202329.8130.5528.9129.6829.082,538,000
15 Mar 202328.1228.3627.0628.3127.741,593,600
14 Mar 202329.2630.5128.9429.3628.77678,100
13 Mar 202329.6930.1628.6828.8028.22827,800
10 Mar 202331.2032.0330.5930.6530.03596,800
09 Mar 202332.1633.0531.0931.1330.50675,800
08 Mar 202332.5633.3931.4832.0731.42737,800
07 Mar 202333.4133.7232.3932.6031.94616,700
06 Mar 202333.0833.6432.8433.5132.83639,000
03 Mar 202332.2033.6531.9033.4332.76815,400
03 Mar 20230.5 Dividend
02 Mar 202333.2333.6632.7433.0731.91876,800
01 Mar 202331.8033.5331.6633.4532.28890,600
28 Feb 202333.0633.0731.6631.7330.621,185,000
27 Feb 202331.6532.5731.4032.5131.37816,700
24 Feb 202330.8831.5929.7531.5830.481,056,200
23 Feb 202332.2032.3030.3531.3630.261,275,500
22 Feb 202332.5033.2530.5531.3430.241,144,500
21 Feb 202332.0432.6931.8832.2531.12834,600
17 Feb 202332.7232.7231.4232.0230.90754,700
16 Feb 202333.5934.3233.2233.2632.10835,600
15 Feb 202333.3933.7932.8533.7532.57677,500
14 Feb 202333.5134.3233.4534.0632.87823,500
13 Feb 202334.2734.3433.5333.6832.50540,600
10 Feb 202332.9634.4032.5934.3633.16776,000
09 Feb 202332.5032.7832.0332.2931.16509,900
08 Feb 202333.0033.2231.9032.5431.40466,600
07 Feb 202332.0033.0231.8932.9831.83641,100
06 Feb 202332.1732.5731.1931.6130.50693,800
03 Feb 202332.4933.4332.0232.1030.98521,900
02 Feb 202332.5132.8331.4332.4131.28716,500
01 Feb 202333.1533.2831.5832.5931.45722,200
31 Jan 202332.5933.2332.4133.2032.04674,500
30 Jan 202334.2234.3432.6632.6831.54622,800
27 Jan 202335.4735.7334.0034.3633.16539,800
26 Jan 202334.6235.5533.9035.5034.26460,200
25 Jan 202334.4934.7533.6334.0932.90502,300
24 Jan 202333.8234.7732.8834.6433.43839,000
23 Jan 202333.0034.2632.6933.5332.36836,300
20 Jan 202333.0333.1432.2132.7231.58977,200
19 Jan 202332.5333.2132.1832.9031.75666,300
18 Jan 202332.7833.9032.5232.8431.69598,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...