CVR Energy, Inc. ( CVI) - Price History
Monthly price history for CVI (CVR Energy, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $34.88 | $34.88 |
| June 2026 | $27.54 | $27.54 |
| May 2026 | $33.22 | $33.22 |
| April 2026 | $33.04 | $33.14 |
| March 2026 | $33.55 | $33.65 |
| February 2026 | $23.72 | $24.16 |
| January 2026 | $22.32 | $22.74 |
| December 2025 | $24.98 | $25.44 |
| November 2025 | $33.90 | $34.53 |
| October 2025 | $34.94 | $35.59 |
| September 2025 | $35.81 | $36.48 |
| August 2025 | $29.93 | $30.49 |
| July 2025 | $26.29 | $26.78 |
| June 2025 | $26.36 | $26.85 |
| May 2025 | $22.96 | $23.39 |
| April 2025 | $18.52 | $18.86 |
| March 2025 | $19.05 | $19.40 |
| February 2025 | $18.08 | $18.42 |
| January 2025 | $18.60 | $18.95 |
| December 2024 | $18.40 | $18.74 |
| November 2024 | $19 | $19.35 |
| October 2024 | $15.61 | $15.90 |
| September 2024 | $22.61 | $23.03 |
| August 2024 | $24.96 | $25.42 |
| July 2024 | $27.54 | $28.60 |
| June 2024 | $25.78 | $26.77 |
| May 2024 | $26.83 | $27.86 |
| April 2024 | $28.76 | $30.38 |
| March 2024 | $33.76 | $35.66 |
| February 2024 | $30.94 | $33.18 |
| January 2024 | $31.45 | $33.73 |
| December 2023 | $28.25 | $30.30 |
| November 2023 | $29.62 | $31.77 |
| October 2023 | $28.58 | $32.75 |
| September 2023 | $29.70 | $34.03 |
| August 2023 | $28.54 | $32.70 |
| July 2023 | $30.78 | $36.74 |
| June 2023 | $25.10 | $29.96 |
| May 2023 | $19.61 | $23.41 |
| April 2023 | $21.62 | $26.34 |
| March 2023 | $26.91 | $32.78 |
| February 2023 | $25.65 | $31.73 |
| January 2023 | $26.84 | $33.20 |
| December 2022 | $25.34 | $31.34 |
| November 2022 | $29.79 | $36.85 |
| October 2022 | $30.41 | $39.06 |
| September 2022 | $22.56 | $28.98 |
| August 2022 | $25.43 | $32.66 |
| July 2022 | $23.78 | $33.54 |
| June 2022 | $23.75 | $33.50 |
| May 2022 | $24.41 | $34.43 |
| April 2022 | $17.54 | $25.07 |
| March 2022 | $17.87 | $25.54 |
| February 2022 | $12.17 | $17.39 |
| January 2022 | $13.67 | $19.53 |
| December 2021 | $11.76 | $16.81 |
| November 2021 | $10.92 | $15.61 |
| October 2021 | $13.41 | $19.17 |
| September 2021 | $11.66 | $16.66 |
| August 2021 | $10.08 | $14.40 |
| July 2021 | $9.56 | $13.66 |
| June 2021 | $12.57 | $17.96 |
| May 2021 | $13.03 | $20.75 |
| April 2021 | $13.37 | $21.29 |
| March 2021 | $12.05 | $19.18 |
| February 2021 | $13.87 | $22.08 |
| January 2021 | $10.74 | $17.10 |
| December 2020 | $9.36 | $14.90 |
| November 2020 | $8.88 | $14.14 |
| October 2020 | $6.92 | $11.01 |
| September 2020 | $7.78 | $12.38 |
| August 2020 | $10.48 | $16.69 |
| July 2020 | $12.06 | $19.20 |
| June 2020 | $12.63 | $20.11 |
| May 2020 | $12.81 | $20.40 |
| April 2020 | $14.67 | $23.85 |
| March 2020 | $10.17 | $16.53 |
| February 2020 | $17.48 | $28.42 |
| January 2020 | $20.71 | $34.61 |
| December 2019 | $24.19 | $40.43 |
| November 2019 | $25.96 | $43.39 |
| October 2019 | $27.90 | $47.42 |
| September 2019 | $25.90 | $44.03 |
| August 2019 | $23.40 | $39.78 |
| July 2019 | $30.76 | $53.07 |
| June 2019 | $28.97 | $49.99 |
| May 2019 | $24.62 | $42.47 |
| April 2019 | $25.99 | $45.61 |
| March 2019 | $23.48 | $41.20 |
| February 2019 | $22.67 | $40.54 |
| January 2019 | $22.46 | $40.15 |
| December 2018 | $19.28 | $34.48 |
| November 2018 | $21.11 | $37.74 |
| October 2018 | $23.62 | $43 |
| September 2018 | $22.10 | $40.22 |
| August 2018 | $20.90 | $38.05 |
| July 2018 | $21.14 | $39.29 |
| June 2018 | $19.91 | $36.99 |
| May 2018 | $20.30 | $37.73 |
| April 2018 | $18.31 | $34.50 |
| March 2018 | $16.04 | $30.22 |
| February 2018 | $15.46 | $29.62 |
| January 2018 | $18.68 | $35.79 |
| December 2017 | $19.44 | $37.24 |
| November 2017 | $17.04 | $32.65 |
| October 2017 | $14.10 | $27.45 |
| September 2017 | $13.30 | $25.90 |
| August 2017 | $11 | $21.42 |
| July 2017 | $9.47 | $18.91 |
| June 2017 | $10.89 | $21.76 |
| May 2017 | $9.99 | $19.96 |
| April 2017 | $10.71 | $21.89 |
| March 2017 | $9.83 | $20.08 |
| February 2017 | $11.22 | $22.92 |
| January 2017 | $10.63 | $22.21 |
| December 2016 | $12.16 | $25.39 |
| November 2016 | $8.01 | $16.73 |
| October 2016 | $6.10 | $13.26 |
| September 2016 | $6.34 | $13.77 |
| August 2016 | $6.72 | $14.59 |
| July 2016 | $6.58 | $14.80 |
| June 2016 | $6.89 | $15.50 |
| May 2016 | $8.73 | $19.64 |
| April 2016 | $10.55 | $24.28 |
| March 2016 | $11.34 | $26.10 |
| February 2016 | $10.27 | $23.65 |
| January 2016 | $14.89 | $35.02 |
| December 2015 | $16.74 | $39.35 |
| November 2015 | $20.31 | $47.75 |
| October 2015 | $18.70 | $44.46 |
| September 2015 | $17.27 | $41.05 |
| August 2015 | $16.92 | $40.21 |
| July 2015 | $15.88 | $38.23 |
| June 2015 | $15.64 | $37.64 |
| May 2015 | $16.10 | $38.76 |
| April 2015 | $16.42 | $40.04 |
| March 2015 | $17.46 | $42.56 |
| February 2015 | $17.22 | $41.99 |
| January 2015 | $15.53 | $38.32 |
| December 2014 | $15.69 | $38.71 |
| November 2014 | $18.86 | $46.54 |
| October 2014 | $19.38 | $48.58 |
| September 2014 | $17.84 | $44.73 |
| August 2014 | $19.80 | $49.63 |
| July 2014 | $18.48 | $47.08 |
| June 2014 | $18.17 | $48.19 |
| May 2014 | $17.74 | $47.06 |
| April 2014 | $18.25 | $49.15 |
| March 2014 | $15.69 | $42.25 |
| February 2014 | $14.61 | $39.35 |
| January 2014 | $13.53 | $37.09 |
| December 2013 | $15.84 | $43.43 |
| November 2013 | $14.40 | $39.48 |
| October 2013 | $14.19 | $39.72 |
| September 2013 | $13.76 | $38.52 |
| August 2013 | $15.30 | $42.82 |
| July 2013 | $16.59 | $47.19 |
| June 2013 | $16.66 | $47.40 |
| May 2013 | $22.08 | $62.81 |
| April 2013 | $15.50 | $49.27 |
| March 2013 | $16.24 | $51.62 |
| February 2013 | $17.68 | $56.18 |
| January 2013 | $16.76 | $58.75 |
| December 2012 | $13.92 | $48.79 |
| November 2012 | $13.04 | $45.74 |
| October 2012 | $10.48 | $36.75 |
| September 2012 | $10.48 | $36.75 |
| August 2012 | $8.50 | $29.82 |
| July 2012 | $8.15 | $28.56 |
| June 2012 | $7.58 | $26.58 |
| May 2012 | $7.26 | $25.44 |
| April 2012 | $8.66 | $30.36 |
| March 2012 | $7.63 | $26.75 |
| February 2012 | $7.76 | $27.21 |
| January 2012 | $7.11 | $24.94 |
| December 2011 | $5.34 | $18.73 |
| November 2011 | $5.19 | $18.20 |
| October 2011 | $7.06 | $24.76 |
| September 2011 | $6.03 | $21.14 |
| August 2011 | $8.12 | $28.47 |
| July 2011 | $7.66 | $26.85 |
| June 2011 | $7.02 | $24.62 |
| May 2011 | $6.24 | $21.86 |
| April 2011 | $6.34 | $22.23 |
| March 2011 | $6.60 | $23.16 |
| February 2011 | $5.39 | $18.90 |
| January 2011 | $4.94 | $17.32 |
| December 2010 | $4.33 | $15.18 |
| November 2010 | $3.43 | $12.03 |
| October 2010 | $2.72 | $9.52 |
| September 2010 | $2.35 | $8.25 |
| August 2010 | $2.03 | $7.12 |
| July 2010 | $2.31 | $8.10 |
| June 2010 | $2.14 | $7.52 |
| May 2010 | $2.16 | $7.56 |
| April 2010 | $2.42 | $8.49 |
| March 2010 | $2.50 | $8.75 |
| February 2010 | $2.34 | $8.22 |
| January 2010 | $2.29 | $8.02 |
| December 2009 | $1.96 | $6.86 |
| November 2009 | $2.09 | $7.33 |
| October 2009 | $3 | $10.52 |
| September 2009 | $3.55 | $12.44 |
| August 2009 | $2.76 | $9.68 |
| July 2009 | $2.44 | $8.54 |
| June 2009 | $2.09 | $7.33 |
| May 2009 | $2.73 | $9.56 |
| April 2009 | $2.10 | $7.36 |
| March 2009 | $1.58 | $5.54 |
| February 2009 | $1.35 | $4.72 |
| January 2009 | $1.46 | $5.11 |
| December 2008 | $1.14 | $4 |
| November 2008 | $1 | $3.50 |
| October 2008 | $1.13 | $3.97 |
| September 2008 | $2.43 | $8.52 |
| August 2008 | $3.98 | $13.94 |
| July 2008 | $4.52 | $15.85 |
| June 2008 | $5.49 | $19.25 |
| May 2008 | $7.61 | $26.68 |
| April 2008 | $6.14 | $21.53 |
| March 2008 | $6.57 | $23.03 |
| February 2008 | $8.01 | $28.10 |
| January 2008 | $7.56 | $26.51 |
| December 2007 | $7.11 | $24.94 |
| November 2007 | $6.28 | $22.02 |
| October 2007 | $6.50 | $22.80 |
CVI
Price: $34.88
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 1.15%
Payout Ratio: 36.76%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: -0.42 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Country: United States
Volume: 521900
Ebitda: 303.0 millionMarket Capitalization: 2.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1