Mail

CVI - CVR Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	25.91	27.74	25.83	27.66	27.66	1,461,700
06 Jun 2023	24.73	25.86	24.70	25.83	25.83	868,800
05 Jun 2023	25.65	25.77	24.78	25.02	25.02	1,078,600
02 Jun 2023	24.31	25.41	24.15	25.39	25.39	1,543,400
01 Jun 2023	23.56	24.04	23.28	23.69	23.69	1,120,400
31 May 2023	22.89	23.54	22.85	23.41	23.41	1,365,400
30 May 2023	23.49	23.56	22.90	23.47	23.47	887,300
26 May 2023	23.66	23.99	23.44	23.94	23.94	1,075,600
25 May 2023	24.34	24.35	22.60	23.57	23.57	2,936,700
24 May 2023	24.71	25.28	24.29	24.83	24.83	1,183,100
23 May 2023	25.73	25.81	24.43	24.46	24.46	1,896,800
22 May 2023	24.96	25.78	24.96	25.42	25.42	797,200
19 May 2023	25.40	25.42	24.62	24.92	24.92	629,300
18 May 2023	24.45	25.18	24.21	25.14	25.14	758,100
17 May 2023	24.46	24.89	24.15	24.61	24.61	744,100
16 May 2023	24.72	24.99	23.99	24.07	24.07	724,900
15 May 2023	24.08	24.90	23.85	24.83	24.83	872,900
12 May 2023	24.37	24.61	23.02	23.83	23.83	1,443,500
12 May 2023	0.5 Dividend
11 May 2023	25.00	25.41	24.39	24.80	24.30	1,682,000
10 May 2023	25.40	26.03	24.89	25.63	25.11	1,467,800
09 May 2023	24.39	25.82	24.29	25.30	24.79	1,000,800
08 May 2023	24.74	25.86	24.63	24.72	24.22	1,234,700
05 May 2023	23.83	24.23	23.49	23.94	23.46	1,223,800
04 May 2023	24.66	24.89	23.22	23.25	22.78	1,738,700
03 May 2023	25.85	26.25	24.03	24.85	24.35	2,925,600
02 May 2023	26.89	27.01	24.62	26.20	25.67	2,868,200
01 May 2023	26.20	27.09	26.02	26.72	26.18	1,215,600
28 Apr 2023	26.12	26.70	26.00	26.34	25.81	810,200
27 Apr 2023	26.36	26.62	25.67	26.18	25.65	756,200
26 Apr 2023	26.32	26.82	26.05	26.24	25.71	770,500
25 Apr 2023	27.28	27.58	26.31	26.38	25.85	924,200
24 Apr 2023	27.02	27.88	26.85	27.58	27.02	856,800
21 Apr 2023	27.96	28.13	27.02	27.09	26.54	1,057,300
20 Apr 2023	27.77	28.23	27.52	27.89	27.33	953,200
19 Apr 2023	27.92	28.20	27.35	28.18	27.61	890,700
18 Apr 2023	28.39	28.40	27.67	28.26	27.69	729,400
17 Apr 2023	29.28	29.34	28.36	28.52	27.95	739,200
14 Apr 2023	30.10	30.36	29.02	29.28	28.69	1,085,300
13 Apr 2023	30.72	30.72	29.63	30.00	29.40	1,154,700
12 Apr 2023	32.40	32.40	31.06	31.14	30.51	656,900
11 Apr 2023	31.57	32.23	31.39	32.19	31.54	717,800
10 Apr 2023	30.77	31.91	30.77	31.41	30.78	564,900
06 Apr 2023	31.24	31.66	30.73	30.73	30.11	856,000
05 Apr 2023	29.91	31.44	29.62	31.40	30.77	1,170,500
04 Apr 2023	33.16	33.16	29.69	30.11	29.50	1,561,300
03 Apr 2023	33.82	33.90	32.55	33.34	32.67	1,054,800
31 Mar 2023	32.74	32.94	32.20	32.78	32.12	820,600
30 Mar 2023	33.56	33.56	32.50	32.63	31.97	519,100
29 Mar 2023	32.65	33.29	32.20	33.05	32.38	1,229,700
28 Mar 2023	31.16	32.46	31.16	32.32	31.67	1,207,700
27 Mar 2023	30.20	31.42	29.82	31.26	30.63	993,900
24 Mar 2023	29.08	29.81	28.51	29.55	28.95	1,092,900
23 Mar 2023	31.14	31.73	29.79	30.04	29.43	1,049,800
22 Mar 2023	30.81	32.15	30.76	31.01	30.38	869,500
21 Mar 2023	31.05	31.51	30.57	30.94	30.32	1,476,100
20 Mar 2023	29.95	30.88	29.93	30.53	29.91	6,999,000
17 Mar 2023	29.43	30.05	29.00	29.78	29.18	2,533,800
16 Mar 2023	29.81	30.55	28.91	29.68	29.08	2,538,000
15 Mar 2023	28.12	28.36	27.06	28.31	27.74	1,593,600
14 Mar 2023	29.26	30.51	28.94	29.36	28.77	678,100
13 Mar 2023	29.69	30.16	28.68	28.80	28.22	827,800
10 Mar 2023	31.20	32.03	30.59	30.65	30.03	596,800
09 Mar 2023	32.16	33.05	31.09	31.13	30.50	675,800
08 Mar 2023	32.56	33.39	31.48	32.07	31.42	737,800
07 Mar 2023	33.41	33.72	32.39	32.60	31.94	616,700
06 Mar 2023	33.08	33.64	32.84	33.51	32.83	639,000
03 Mar 2023	32.20	33.65	31.90	33.43	32.76	815,400
03 Mar 2023	0.5 Dividend
02 Mar 2023	33.23	33.66	32.74	33.07	31.91	876,800
01 Mar 2023	31.80	33.53	31.66	33.45	32.28	890,600
28 Feb 2023	33.06	33.07	31.66	31.73	30.62	1,185,000
27 Feb 2023	31.65	32.57	31.40	32.51	31.37	816,700
24 Feb 2023	30.88	31.59	29.75	31.58	30.48	1,056,200
23 Feb 2023	32.20	32.30	30.35	31.36	30.26	1,275,500
22 Feb 2023	32.50	33.25	30.55	31.34	30.24	1,144,500
21 Feb 2023	32.04	32.69	31.88	32.25	31.12	834,600
17 Feb 2023	32.72	32.72	31.42	32.02	30.90	754,700
16 Feb 2023	33.59	34.32	33.22	33.26	32.10	835,600
15 Feb 2023	33.39	33.79	32.85	33.75	32.57	677,500
14 Feb 2023	33.51	34.32	33.45	34.06	32.87	823,500
13 Feb 2023	34.27	34.34	33.53	33.68	32.50	540,600
10 Feb 2023	32.96	34.40	32.59	34.36	33.16	776,000
09 Feb 2023	32.50	32.78	32.03	32.29	31.16	509,900
08 Feb 2023	33.00	33.22	31.90	32.54	31.40	466,600
07 Feb 2023	32.00	33.02	31.89	32.98	31.83	641,100
06 Feb 2023	32.17	32.57	31.19	31.61	30.50	693,800
03 Feb 2023	32.49	33.43	32.02	32.10	30.98	521,900
02 Feb 2023	32.51	32.83	31.43	32.41	31.28	716,500
01 Feb 2023	33.15	33.28	31.58	32.59	31.45	722,200
31 Jan 2023	32.59	33.23	32.41	33.20	32.04	674,500
30 Jan 2023	34.22	34.34	32.66	32.68	31.54	622,800
27 Jan 2023	35.47	35.73	34.00	34.36	33.16	539,800
26 Jan 2023	34.62	35.55	33.90	35.50	34.26	460,200
25 Jan 2023	34.49	34.75	33.63	34.09	32.90	502,300
24 Jan 2023	33.82	34.77	32.88	34.64	33.43	839,000
23 Jan 2023	33.00	34.26	32.69	33.53	32.36	836,300
20 Jan 2023	33.03	33.14	32.21	32.72	31.58	977,200
19 Jan 2023	32.53	33.21	32.18	32.90	31.75	666,300
18 Jan 2023	32.78	33.90	32.52	32.84	31.69	598,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...