UK markets closed

CVR Energy, Inc. (0HRR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
28.82-0.73 (-2.48%)
At close: 07:11PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.6729.6728.9929.0329.0310
10 May 20240.5 Dividend
09 May 202429.4829.7029.4029.5529.052,610
08 May 202429.1629.7129.1629.2728.771,357
07 May 202429.7329.7329.3829.3828.88160
03 May 202429.7629.8329.1229.1728.67148
02 May 202429.5829.6129.2629.6129.11338
01 May 202430.5630.5628.9529.0028.511,297
30 Apr 202432.6033.3531.4231.7331.19847
29 Apr 202433.2333.2332.8932.9332.37371
26 Apr 2024------
25 Apr 202433.1233.1233.1233.1232.561
24 Apr 202433.0233.8833.0233.2132.652,194
23 Apr 202432.8533.5132.7233.5132.94803
22 Apr 202432.6533.5832.5033.4232.8543
19 Apr 202432.8532.8532.7032.7032.152
18 Apr 202432.8833.2632.6432.7132.161,485
17 Apr 202433.7434.1433.7434.1233.5435
16 Apr 202434.5634.5633.6533.7333.16218
15 Apr 202434.9335.2334.6734.6734.08115
12 Apr 202435.7935.7935.2735.2734.6724
11 Apr 202435.1235.1234.9734.9734.3848
10 Apr 202435.0035.1534.4834.8834.281,208
09 Apr 202436.0036.0035.2235.2234.622,533
08 Apr 202437.2437.4736.4436.5635.94466
05 Apr 202437.9037.9037.5337.6637.021,763
04 Apr 202437.6537.6537.6537.6537.0115
03 Apr 202437.1038.0737.1037.8437.20554
02 Apr 202437.1337.3936.1336.1335.51875
28 Mar 202434.7635.7934.7635.7935.18499
27 Mar 202435.3135.3135.0035.2734.6752
26 Mar 202436.3236.5535.2235.4834.88478
25 Mar 202436.4336.6335.9135.9135.3076
22 Mar 202436.4336.4335.9335.9335.32204
21 Mar 202436.6037.3036.6037.0836.4696
20 Mar 202435.8836.4935.6236.4935.87112
19 Mar 202435.9336.4435.5036.2935.68143
18 Mar 202435.9236.2435.5635.6835.08577
15 Mar 202435.5536.1334.8335.8035.19631
14 Mar 202434.7534.7533.9833.9833.417
13 Mar 202433.6134.8533.3234.5133.93175
12 Mar 202433.0433.2232.8933.2232.66585
11 Mar 202433.3433.3432.8533.0732.51145
08 Mar 202433.5633.6233.0633.0632.5010
07 Mar 202432.5833.7832.2033.6933.12514
06 Mar 202432.2432.4231.9732.3131.76143
05 Mar 202432.2732.6832.0732.0731.5328
04 Mar 202432.7633.7932.7633.1932.631,126
01 Mar 202433.0133.3532.5232.7132.16268
01 Mar 20240.5 Dividend
29 Feb 202432.2132.7632.1932.7331.68498
28 Feb 202432.8232.9732.2632.3331.30459
27 Feb 202433.6734.0033.6333.9232.84157
26 Feb 202433.9933.9933.2833.5232.45290
23 Feb 202432.6033.2332.6033.2332.17530
22 Feb 202432.5132.5132.4632.4831.44879
21 Feb 202433.0034.1033.0034.1033.015
20 Feb 202434.7835.0734.1434.1833.09207
19 Feb 2024------
16 Feb 202435.9335.9335.2535.6534.51317
15 Feb 202435.6836.0735.6235.9334.781,442
14 Feb 202435.6235.6234.7735.0233.9028
13 Feb 202435.0135.1834.6835.1734.05752
12 Feb 202435.5035.8135.1735.6534.51154
09 Feb 202435.3135.5134.8335.1834.0615
08 Feb 202434.6035.2234.3434.9333.8191
07 Feb 202433.3934.5033.3934.3333.23146
06 Feb 202433.9534.5033.7034.4333.3385
05 Feb 202432.8733.3632.6433.3432.2843
02 Feb 202433.3533.4533.3533.4532.3815
01 Feb 202433.9834.5033.9834.1533.0623
31 Jan 202434.2734.2833.9134.0532.9677
30 Jan 202431.8334.0231.8334.0232.931,829
29 Jan 202432.4432.5732.1232.2231.1923
26 Jan 202431.3031.7730.9731.7730.7645
25 Jan 202431.0031.0030.6830.7029.7215
24 Jan 2024------
23 Jan 202430.4730.7130.3330.3329.3663
22 Jan 202429.9030.3829.7030.3029.3346
19 Jan 202429.7529.7529.5029.5328.5940
18 Jan 202429.0929.5128.6929.2828.34385
17 Jan 202429.6629.7729.4529.5428.601,705
16 Jan 202431.0031.0030.1830.2229.2679
15 Jan 2024------
12 Jan 202430.5830.9730.5330.5329.55201
11 Jan 202430.3830.5530.0830.5129.541,156
10 Jan 202431.3731.3730.0130.0129.05378
09 Jan 202431.4832.2030.4631.7330.71151
08 Jan 202431.1731.1731.0931.0930.10180
05 Jan 202431.0631.1431.0331.0830.09812
04 Jan 202431.1031.2231.1031.2230.22313
03 Jan 202431.1531.5130.8231.3530.35104
02 Jan 202430.6431.1030.5731.1030.11105
29 Dec 202330.7530.7530.3630.3629.39302
28 Dec 202331.0031.1530.6130.8329.85649
27 Dec 202331.5331.5331.5331.5330.5317
22 Dec 202331.9031.9031.5631.5730.5649
21 Dec 202331.7031.9731.2931.3230.3245
20 Dec 202331.9232.2031.9131.9930.97530
19 Dec 202331.5031.9831.5031.8130.7944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...