CVR Energy Inc. - Price History
Monthly price history for CVI (CVR Energy Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $36.36 | $36.36 |
| March 2024 | $35.66 | $35.66 |
| February 2024 | $32.68 | $33.18 |
| January 2024 | $33.22 | $33.73 |
| December 2023 | $29.84 | $30.30 |
| November 2023 | $31.29 | $31.77 |
| October 2023 | $30.19 | $32.75 |
| September 2023 | $31.37 | $34.03 |
| August 2023 | $30.14 | $32.70 |
| July 2023 | $32.51 | $36.74 |
| June 2023 | $26.51 | $29.96 |
| May 2023 | $20.72 | $23.41 |
| April 2023 | $22.84 | $26.34 |
| March 2023 | $28.42 | $32.78 |
| February 2023 | $27.10 | $31.73 |
| January 2023 | $28.35 | $33.20 |
| December 2022 | $26.76 | $31.34 |
| November 2022 | $31.47 | $36.85 |
| October 2022 | $32.12 | $39.06 |
| September 2022 | $23.83 | $28.98 |
| August 2022 | $26.86 | $32.66 |
| July 2022 | $25.12 | $33.54 |
| June 2022 | $25.09 | $33.50 |
| May 2022 | $25.78 | $34.43 |
| April 2022 | $18.53 | $25.07 |
| March 2022 | $18.88 | $25.54 |
| February 2022 | $12.85 | $17.39 |
| January 2022 | $14.43 | $19.53 |
| December 2021 | $12.42 | $16.81 |
| November 2021 | $11.54 | $15.61 |
| October 2021 | $14.17 | $19.17 |
| September 2021 | $12.31 | $16.66 |
| August 2021 | $10.64 | $14.40 |
| July 2021 | $10.10 | $13.66 |
| June 2021 | $13.27 | $17.96 |
| May 2021 | $13.77 | $20.75 |
| April 2021 | $14.12 | $21.29 |
| March 2021 | $12.72 | $19.18 |
| February 2021 | $14.65 | $22.08 |
| January 2021 | $11.34 | $17.10 |
| December 2020 | $9.88 | $14.90 |
| November 2020 | $9.38 | $14.14 |
| October 2020 | $7.30 | $11.01 |
| September 2020 | $8.21 | $12.38 |
| August 2020 | $11.07 | $16.69 |
| July 2020 | $12.74 | $19.20 |
| June 2020 | $13.34 | $20.11 |
| May 2020 | $13.53 | $20.40 |
| April 2020 | $15.50 | $23.85 |
| March 2020 | $10.74 | $16.53 |
| February 2020 | $18.46 | $28.42 |
| January 2020 | $21.87 | $34.61 |
| December 2019 | $25.55 | $40.43 |
| November 2019 | $27.42 | $43.39 |
| October 2019 | $29.46 | $47.42 |
| September 2019 | $27.36 | $44.03 |
| August 2019 | $24.72 | $39.78 |
| July 2019 | $32.49 | $53.07 |
| June 2019 | $30.60 | $49.99 |
| May 2019 | $26 | $42.47 |
| April 2019 | $27.45 | $45.61 |
| March 2019 | $24.80 | $41.20 |
| February 2019 | $23.95 | $40.54 |
| January 2019 | $23.72 | $40.15 |
| December 2018 | $20.37 | $34.48 |
| November 2018 | $22.30 | $37.74 |
| October 2018 | $24.95 | $43 |
| September 2018 | $23.34 | $40.22 |
| August 2018 | $22.08 | $38.05 |
| July 2018 | $22.33 | $39.29 |
| June 2018 | $21.03 | $36.99 |
| May 2018 | $21.45 | $37.73 |
| April 2018 | $19.34 | $34.50 |
| March 2018 | $16.94 | $30.22 |
| February 2018 | $16.33 | $29.62 |
| January 2018 | $19.73 | $35.79 |
| December 2017 | $20.53 | $37.24 |
| November 2017 | $18 | $32.65 |
| October 2017 | $14.89 | $27.45 |
| September 2017 | $14.05 | $25.90 |
| August 2017 | $11.62 | $21.42 |
| July 2017 | $10 | $18.91 |
| June 2017 | $11.50 | $21.76 |
| May 2017 | $10.55 | $19.96 |
| April 2017 | $11.32 | $21.89 |
| March 2017 | $10.38 | $20.08 |
| February 2017 | $11.85 | $22.92 |
| January 2017 | $11.23 | $22.21 |
| December 2016 | $12.84 | $25.39 |
| November 2016 | $8.46 | $16.73 |
| October 2016 | $6.45 | $13.26 |
| September 2016 | $6.70 | $13.77 |
| August 2016 | $7.09 | $14.59 |
| July 2016 | $6.95 | $14.80 |
| June 2016 | $7.28 | $15.50 |
| May 2016 | $9.23 | $19.64 |
| April 2016 | $11.14 | $24.28 |
| March 2016 | $11.97 | $26.10 |
| February 2016 | $10.85 | $23.65 |
| January 2016 | $15.73 | $35.02 |
| December 2015 | $17.68 | $39.35 |
| November 2015 | $21.45 | $47.75 |
| October 2015 | $19.76 | $44.46 |
| September 2015 | $18.24 | $41.05 |
| August 2015 | $17.87 | $40.21 |
| July 2015 | $16.78 | $38.23 |
| June 2015 | $16.52 | $37.64 |
| May 2015 | $17.01 | $38.76 |
| April 2015 | $17.35 | $40.04 |
| March 2015 | $18.44 | $42.56 |
| February 2015 | $18.19 | $41.99 |
| January 2015 | $16.40 | $38.32 |
| December 2014 | $16.57 | $38.71 |
| November 2014 | $19.92 | $46.54 |
| October 2014 | $20.47 | $48.58 |
| September 2014 | $18.85 | $44.73 |
| August 2014 | $20.91 | $49.63 |
| July 2014 | $19.52 | $47.08 |
| June 2014 | $19.19 | $48.19 |
| May 2014 | $18.74 | $47.06 |
| April 2014 | $19.28 | $49.15 |
| March 2014 | $16.57 | $42.25 |
| February 2014 | $15.43 | $39.35 |
| January 2014 | $14.29 | $37.09 |
| December 2013 | $16.73 | $43.43 |
| November 2013 | $15.21 | $39.48 |
| October 2013 | $14.99 | $39.72 |
| September 2013 | $14.54 | $38.52 |
| August 2013 | $16.16 | $42.82 |
| July 2013 | $17.52 | $47.19 |
| June 2013 | $17.60 | $47.40 |
| May 2013 | $23.32 | $62.81 |
| April 2013 | $16.38 | $49.27 |
| March 2013 | $17.16 | $51.62 |
| February 2013 | $18.67 | $56.18 |
| January 2013 | $17.70 | $58.75 |
| December 2012 | $14.70 | $48.79 |
| November 2012 | $13.78 | $45.74 |
| October 2012 | $11.07 | $36.75 |
| September 2012 | $11.07 | $36.75 |
| August 2012 | $8.98 | $29.82 |
| July 2012 | $8.60 | $28.56 |
| June 2012 | $8.01 | $26.58 |
| May 2012 | $7.66 | $25.44 |
| April 2012 | $9.15 | $30.36 |
| March 2012 | $8.06 | $26.75 |
| February 2012 | $8.20 | $27.21 |
| January 2012 | $7.51 | $24.94 |
| December 2011 | $5.64 | $18.73 |
| November 2011 | $5.48 | $18.20 |
| October 2011 | $7.46 | $24.76 |
| September 2011 | $6.37 | $21.14 |
| August 2011 | $8.58 | $28.47 |
| July 2011 | $8.09 | $26.85 |
| June 2011 | $7.42 | $24.62 |
| May 2011 | $6.58 | $21.86 |
| April 2011 | $6.70 | $22.23 |
| March 2011 | $6.98 | $23.16 |
| February 2011 | $5.69 | $18.90 |
| January 2011 | $5.22 | $17.32 |
| December 2010 | $4.57 | $15.18 |
| November 2010 | $3.62 | $12.03 |
| October 2010 | $2.87 | $9.52 |
| September 2010 | $2.48 | $8.25 |
| August 2010 | $2.14 | $7.12 |
| July 2010 | $2.44 | $8.10 |
| June 2010 | $2.26 | $7.52 |
| May 2010 | $2.28 | $7.56 |
| April 2010 | $2.56 | $8.49 |
| March 2010 | $2.64 | $8.75 |
| February 2010 | $2.48 | $8.22 |
| January 2010 | $2.42 | $8.02 |
| December 2009 | $2.07 | $6.86 |
| November 2009 | $2.21 | $7.33 |
| October 2009 | $3.17 | $10.52 |
| September 2009 | $3.75 | $12.44 |
| August 2009 | $2.92 | $9.68 |
| July 2009 | $2.57 | $8.54 |
| June 2009 | $2.21 | $7.33 |
| May 2009 | $2.88 | $9.56 |
| April 2009 | $2.22 | $7.36 |
| March 2009 | $1.67 | $5.54 |
| February 2009 | $1.42 | $4.72 |
| January 2009 | $1.54 | $5.11 |
| December 2008 | $1.20 | $4 |
| November 2008 | $1.05 | $3.50 |
| October 2008 | $1.20 | $3.97 |
| September 2008 | $2.57 | $8.52 |
| August 2008 | $4.20 | $13.94 |
| July 2008 | $4.78 | $15.85 |
| June 2008 | $5.80 | $19.25 |
| May 2008 | $8.04 | $26.68 |
| April 2008 | $6.49 | $21.53 |
| March 2008 | $6.94 | $23.03 |
| February 2008 | $8.46 | $28.10 |
| January 2008 | $7.99 | $26.51 |
| December 2007 | $7.51 | $24.94 |
| November 2007 | $6.63 | $22.02 |
| October 2007 | $6.87 | $22.80 |
CVI
Price: $33.57
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.96%
Payout Ratio: 25.48%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.65 USD
P/E Ratio: 4.47
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Refining & Marketing
Volume: 521900
Ebitda: 303.0 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%