Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Refining LP (NY: CVRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.90 13.07 12.49 13.07 637,955 +0.19(+1.50%)
Jan 28, 2016 12.87 13.05 12.67 12.88 510,243 +0.41(+3.28%)
Jan 27, 2016 12.98 12.98 12.39 12.47 675,653 -0.45(-3.48%)
Jan 26, 2016 12.73 13.41 12.45 12.92 1,045,654 -0.53(-3.94%)
Jan 25, 2016 13.72 14.03 13.41 13.45 573,872 -0.51(-3.62%)
Jan 22, 2016 13.66 13.96 13.33 13.96 714,867 +0.71(+5.33%)
Jan 21, 2016 13.31 14.04 13.15 13.25 646,626 -0.07(-0.54%)
Jan 20, 2016 13.22 13.68 12.36 13.32 1,265,676 -0.12(-0.90%)
Jan 19, 2016 13.93 14.08 13.14 13.44 872,911 -0.68(-4.83%)
Jan 15, 2016 14.40 14.12 14.12 14.12 629,937 -0.57(-3.88%)
Jan 14, 2016 14.52 14.79 13.79 14.69 651,285 +0.17(+1.16%)
Jan 13, 2016 16.00 16.03 14.11 14.53 837,234 -1.41(-8.87%)
Jan 12, 2016 16.11 16.26 15.28 15.94 363,205 +0.02(+0.10%)
Jan 11, 2016 15.82 16.05 15.42 15.92 539,321 +0.10(+0.66%)
Jan 08, 2016 15.86 16.03 15.67 15.82 482,812 +0.02(+0.10%)
Jan 07, 2016 15.19 15.82 15.06 15.80 524,056 +0.43(+2.82%)
Jan 06, 2016 15.56 16.06 15.35 15.37 588,767 -0.43(-2.74%)
Jan 05, 2016 15.26 15.87 15.26 15.80 565,061 +0.60(+3.96%)
Jan 04, 2016 15.05 15.66 14.93 15.20 695,819 +0.00(+0.00%)
Dec 31, 2015 14.92 15.20 15.20 15.20 467,284 +0.22(+1.45%)
Dec 30, 2015 15.19 15.34 14.89 14.98 552,460 -0.31(-2.00%)
Dec 29, 2015 15.56 15.65 15.15 15.29 437,201 -0.20(-1.30%)
Dec 28, 2015 15.91 15.98 15.39 15.49 288,742 -0.57(-3.55%)
Dec 24, 2015 15.99 16.06 16.06 16.06 176,850 +0.10(+0.65%)
Dec 23, 2015 15.66 16.00 15.62 15.95 385,526 +0.45(+2.90%)
Dec 22, 2015 15.44 15.76 15.31 15.50 554,130 +0.09(+0.57%)
Dec 21, 2015 15.43 15.68 15.30 15.42 232,759 -0.02(-0.10%)
Dec 18, 2015 15.66 15.93 15.35 15.43 457,506 -0.28(-1.79%)
Dec 17, 2015 15.99 15.99 15.66 15.71 352,430 -0.23(-1.46%)
Dec 16, 2015 16.02 16.26 15.62 15.95 543,412 -0.29(-1.78%)
Dec 15, 2015 16.06 16.41 15.70 16.24 606,032 +0.20(+1.25%)
Dec 14, 2015 15.91 16.12 15.48 16.03 1,052,787 -0.03(-0.20%)
Dec 11, 2015 16.68 16.93 15.94 16.07 547,158 -0.87(-5.12%)
Dec 10, 2015 16.93 17.12 16.68 16.93 295,075 +0.02(+0.09%)
Dec 09, 2015 16.28 17.04 16.28 16.92 679,453 +0.67(+4.15%)
Dec 08, 2015 16.23 16.73 16.18 16.24 526,892 -0.51(-3.07%)
Dec 07, 2015 17.05 17.16 16.15 16.76 639,240 -0.47(-2.75%)
Dec 04, 2015 17.22 17.30 16.89 17.23 326,734 +0.01(+0.05%)
Dec 03, 2015 17.94 17.97 16.82 17.22 676,150 -0.58(-3.25%)
Dec 02, 2015 17.58 17.90 17.41 17.80 1,318,111 +0.19(+1.09%)
Dec 01, 2015 17.39 17.65 17.19 17.61 465,904 +0.22(+1.25%)
Nov 30, 2015 17.32 17.62 17.26 17.39 411,955 +0.13(+0.74%)
Nov 27, 2015 17.22 17.33 17.19 17.26 309,251 +0.06(+0.33%)
Nov 25, 2015 16.95 17.21 17.21 17.21 595,439 +0.29(+1.71%)
Nov 24, 2015 16.74 17.17 16.74 16.92 425,471 +0.13(+0.77%)
Nov 23, 2015 16.56 16.82 16.40 16.79 324,714 +0.23(+1.41%)
Nov 20, 2015 16.72 16.79 16.52 16.56 234,279 -0.03(-0.19%)
Nov 19, 2015 16.39 16.66 16.32 16.59 297,261 +0.20(+1.23%)
Nov 18, 2015 16.41 16.61 16.25 16.39 498,021 +0.16(+0.99%)
Nov 17, 2015 16.00 16.41 15.80 16.23 590,066 +0.33(+2.07%)
Nov 16, 2015 15.52 15.90 15.11 15.90 541,461 +0.37(+2.38%)
Nov 13, 2015 15.25 15.56 14.94 15.53 584,193 +0.22(+1.42%)
Nov 12, 2015 16.18 16.25 15.30 15.31 742,987 -0.94(-5.78%)
Nov 11, 2015 16.66 16.79 16.25 16.25 702,727 -0.41(-2.46%)
Nov 10, 2015 16.86 16.86 16.36 16.66 517,548 -0.22(-1.28%)
Nov 09, 2015 17.00 17.26 16.87 16.88 470,225 -0.14(-0.85%)
Nov 06, 2015 16.85 17.06 16.68 17.02 520,778 +0.00(+0.00%)
Nov 05, 2015 17.22 17.25 16.87 17.02 1,328,597 -0.26(-1.49%)
Nov 04, 2015 17.26 17.44 17.23 17.28 1,190,308 +0.05(+0.27%)
Nov 03, 2015 17.14 17.34 16.99 17.23 991,783 +0.18(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.