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 (%)
Oct 31, 2013 14.79 15.08 14.68 14.74 806,171 -0.05(-0.37%)
Oct 30, 2013 14.62 14.92 14.62 14.79 469,515 +0.21(+1.45%)
Oct 29, 2013 14.79 14.96 14.55 14.58 283,628 -0.16(-1.11%)
Oct 28, 2013 14.59 15.08 14.42 14.74 434,563 +0.19(+1.29%)
Oct 25, 2013 14.78 14.93 14.29 14.56 780,771 -0.33(-2.20%)
Oct 24, 2013 15.61 15.63 14.59 14.88 1,015,260 -0.76(-4.84%)
Oct 23, 2013 15.74 15.77 15.44 15.64 475,870 -0.13(-0.84%)
Oct 22, 2013 15.89 15.98 15.74 15.77 656,427 -0.01(-0.08%)
Oct 21, 2013 15.73 15.89 15.51 15.79 467,381 +0.08(+0.50%)
Oct 18, 2013 15.59 15.77 15.45 15.71 809,375 +0.39(+2.57%)
Oct 17, 2013 14.84 15.59 14.84 15.31 1,025,303 +0.53(+3.56%)
Oct 16, 2013 14.71 14.87 14.66 14.79 332,756 +0.22(+1.50%)
Oct 15, 2013 14.53 14.94 14.53 14.57 517,522 +0.06(+0.42%)
Oct 14, 2013 14.55 14.57 14.23 14.51 599,491 -0.18(-1.20%)
Oct 11, 2013 13.66 14.82 13.66 14.68 1,465,676 +1.12(+8.26%)
Oct 10, 2013 13.12 13.73 13.12 13.56 1,088,027 +0.58(+4.48%)
Oct 09, 2013 13.30 13.32 12.84 12.98 1,209,952 -0.33(-2.50%)
Oct 08, 2013 13.97 14.10 12.87 13.32 2,694,800 -0.62(-4.43%)
Oct 07, 2013 14.23 14.38 13.87 13.93 1,298,923 -0.30(-2.09%)
Oct 04, 2013 14.71 14.84 14.10 14.23 1,961,674 -0.29(-2.00%)
Oct 03, 2013 14.82 14.98 14.44 14.52 1,322,799 -0.36(-2.40%)
Oct 02, 2013 14.96 15.17 14.81 14.88 426,053 -0.11(-0.73%)
Oct 01, 2013 15.13 15.20 14.87 14.99 510,089 -0.21(-1.39%)
Sep 27, 2013 15.49 15.49 15.10 15.20 399,034 -0.24(-1.57%)
Sep 26, 2013 15.10 15.59 15.09 15.44 513,123 +0.36(+2.41%)
Sep 25, 2013 14.68 15.08 14.59 15.08 1,002,509 +0.50(+3.45%)
Sep 24, 2013 14.84 14.99 14.56 14.57 1,034,296 -0.16(-1.11%)
Sep 23, 2013 15.01 15.14 14.56 14.74 1,570,322 -0.41(-2.68%)
Sep 20, 2013 15.34 15.40 15.14 15.14 527,147 -0.18(-1.19%)
Sep 19, 2013 15.53 15.62 15.05 15.33 1,297,141 -0.27(-1.71%)
Sep 18, 2013 15.89 15.89 15.51 15.59 1,175,031 -0.30(-1.91%)
Sep 17, 2013 16.19 16.19 15.87 15.89 475,277 -0.20(-1.24%)
Sep 16, 2013 16.35 16.35 16.05 16.09 442,751 -0.02(-0.11%)
Sep 13, 2013 15.63 16.19 15.63 16.11 605,243 +0.48(+3.10%)
Sep 12, 2013 15.77 15.86 15.59 15.63 494,411 -0.13(-0.85%)
Sep 11, 2013 15.79 15.89 15.60 15.76 718,792 -0.04(-0.23%)
Sep 10, 2013 15.92 16.17 15.79 15.80 740,991 -0.24(-1.47%)
Sep 09, 2013 16.40 16.46 15.99 16.03 793,271 -0.38(-2.32%)
Sep 06, 2013 16.66 16.75 16.41 16.42 332,145 -0.13(-0.77%)
Sep 05, 2013 16.56 16.65 16.51 16.54 198,125 -0.03(-0.18%)
Sep 04, 2013 16.61 16.72 16.41 16.57 399,473 -0.04(-0.22%)
Sep 03, 2013 16.70 16.88 16.50 16.61 426,728 +0.13(+0.77%)
Aug 30, 2013 16.71 16.78 16.35 16.48 264,452 -0.17(-1.02%)
Aug 29, 2013 16.12 16.69 16.12 16.65 539,748 +0.57(+3.54%)
Aug 28, 2013 15.96 16.45 15.96 16.08 677,485 +0.06(+0.38%)
Aug 27, 2013 16.35 16.38 15.91 16.02 856,192 -0.50(-3.04%)
Aug 26, 2013 16.74 16.80 16.48 16.52 434,944 -0.12(-0.73%)
Aug 23, 2013 16.52 16.74 16.45 16.65 401,541 +0.09(+0.55%)
Aug 22, 2013 16.34 16.59 16.14 16.55 484,912 +0.23(+1.41%)
Aug 21, 2013 15.93 16.41 15.75 16.32 632,391 +0.47(+2.94%)
Aug 20, 2013 15.68 15.93 15.44 15.86 640,516 +0.17(+1.08%)
Aug 19, 2013 16.17 16.18 15.64 15.69 921,530 -0.48(-3.00%)
Aug 16, 2013 16.05 16.47 15.99 16.17 713,915 +0.07(+0.45%)
Aug 15, 2013 15.85 16.20 15.84 16.10 677,397 +0.16(+0.99%)
Aug 14, 2013 16.01 16.02 15.78 15.94 527,900 -0.01(-0.08%)
Aug 13, 2013 16.09 16.09 15.85 15.96 630,027 -0.11(-0.68%)
Aug 12, 2013 16.08 16.28 15.99 16.06 729,302 +0.10(+0.61%)
Aug 09, 2013 16.06 16.20 15.85 15.97 699,704 -0.08(-0.53%)
Aug 08, 2013 16.14 16.31 15.82 16.05 741,574 -0.03(-0.19%)
Aug 07, 2013 16.35 16.55 15.83 16.08 792,830 -0.38(-2.28%)
Aug 06, 2013 16.11 16.51 15.68 16.46 1,049,133 +0.41(+2.57%)
Aug 05, 2013 16.80 16.84 16.02 16.05 1,706,686 -0.64(-3.85%)
Aug 02, 2013 16.75 16.81 16.54 16.69 1,372,395 +0.07(+0.45%)
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.