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, 2014 16.46 16.53 16.10 16.36 762,403 -0.07(-0.41%)
Oct 30, 2014 16.08 16.50 15.69 16.43 795,960 -0.11(-0.69%)
Oct 29, 2014 16.90 16.91 16.48 16.54 442,914 -0.21(-1.25%)
Oct 28, 2014 16.80 16.90 16.60 16.75 511,510 +0.07(+0.40%)
Oct 27, 2014 16.54 16.84 16.64 16.68 449,224 +0.04(+0.24%)
Oct 24, 2014 16.74 16.74 16.37 16.64 395,821 +0.01(+0.08%)
Oct 23, 2014 16.54 16.78 16.42 16.63 486,587 +0.24(+1.44%)
Oct 22, 2014 16.41 16.97 16.37 16.39 765,472 +0.02(+0.12%)
Oct 21, 2014 16.06 16.46 16.04 16.37 745,563 +0.31(+1.93%)
Oct 20, 2014 16.03 16.11 15.89 16.06 441,195 +0.10(+0.63%)
Oct 17, 2014 15.60 16.02 15.52 15.96 1,163,861 +0.59(+3.82%)
Oct 16, 2014 14.27 15.49 14.14 15.37 1,046,803 +0.94(+6.55%)
Oct 15, 2014 14.73 14.83 14.00 14.43 1,206,202 -0.49(-3.30%)
Oct 14, 2014 15.19 15.29 14.38 14.92 860,768 -0.30(-1.95%)
Oct 13, 2014 15.34 15.69 15.18 15.22 683,522 -0.10(-0.66%)
Oct 10, 2014 15.54 15.62 14.88 15.32 977,399 -0.27(-1.73%)
Oct 09, 2014 15.79 15.94 15.26 15.59 698,500 -0.16(-0.99%)
Oct 08, 2014 15.61 15.97 15.51 15.75 968,940 +0.21(+1.35%)
Oct 07, 2014 15.70 15.86 15.46 15.54 707,289 +0.13(+0.88%)
Oct 06, 2014 15.21 15.47 15.20 15.40 426,571 +0.20(+1.33%)
Oct 03, 2014 15.35 15.44 14.92 15.20 592,746 -0.06(-0.40%)
Oct 02, 2014 15.44 15.65 15.19 15.26 631,548 -0.22(-1.44%)
Oct 01, 2014 15.73 15.85 15.48 15.48 616,148 -0.23(-1.46%)
Sep 30, 2014 15.76 15.77 15.53 15.71 539,571 +0.03(+0.17%)
Sep 29, 2014 15.55 15.74 15.49 15.69 498,298 +0.09(+0.61%)
Sep 26, 2014 15.36 15.68 15.29 15.59 408,531 +0.23(+1.49%)
Sep 25, 2014 15.48 15.52 15.06 15.36 667,961 -0.07(-0.44%)
Sep 24, 2014 15.27 15.43 14.96 15.43 495,165 +0.16(+1.06%)
Sep 23, 2014 15.43 15.59 15.13 15.27 527,475 -0.16(-1.05%)
Sep 22, 2014 15.64 15.72 15.37 15.43 419,750 -0.24(-1.55%)
Sep 19, 2014 15.22 15.73 15.22 15.67 720,237 +0.50(+3.29%)
Sep 18, 2014 15.52 15.66 15.10 15.17 854,053 -0.36(-2.30%)
Sep 17, 2014 15.86 15.89 15.52 15.53 426,962 -0.30(-1.88%)
Sep 16, 2014 15.63 15.96 15.59 15.83 384,674 +0.20(+1.25%)
Sep 15, 2014 15.42 15.66 15.31 15.63 474,076 +0.22(+1.45%)
Sep 12, 2014 15.62 15.75 15.08 15.41 1,170,180 -0.21(-1.34%)
Sep 11, 2014 15.77 15.96 15.58 15.62 655,195 -0.24(-1.49%)
Sep 10, 2014 16.09 16.16 15.76 15.85 639,767 -0.19(-1.18%)
Sep 09, 2014 16.29 16.29 16.00 16.04 550,639 -0.23(-1.41%)
Sep 08, 2014 16.41 16.49 16.20 16.27 478,194 -0.13(-0.78%)
Sep 05, 2014 16.41 16.47 16.26 16.40 377,265 -0.03(-0.16%)
Sep 04, 2014 16.56 16.64 16.33 16.43 407,496 -0.09(-0.53%)
Sep 03, 2014 16.54 16.67 16.47 16.52 625,044 +0.01(+0.04%)
Sep 02, 2014 16.26 16.52 16.26 16.51 592,764 +0.30(+1.87%)
Aug 29, 2014 16.37 16.20 16.20 16.20 711,194 -0.16(-0.99%)
Aug 28, 2014 16.33 16.48 16.31 16.37 371,098 +0.01(+0.08%)
Aug 27, 2014 16.33 16.50 16.33 16.35 315,521 +0.07(+0.46%)
Aug 26, 2014 16.54 16.54 16.27 16.28 726,771 -0.27(-1.63%)
Aug 25, 2014 16.81 16.81 16.56 16.55 653,068 -0.22(-1.29%)
Aug 22, 2014 16.78 16.85 16.63 16.77 297,486 +0.03(+0.16%)
Aug 21, 2014 16.67 16.82 16.60 16.74 326,976 +0.07(+0.40%)
Aug 20, 2014 16.52 16.70 16.51 16.67 418,978 +0.17(+1.02%)
Aug 19, 2014 16.45 16.68 16.40 16.50 944,469 +0.12(+0.74%)
Aug 18, 2014 16.60 16.60 16.35 16.38 809,175 -0.02(-0.12%)
Aug 15, 2014 16.43 16.50 16.32 16.40 494,689 +0.03(+0.16%)
Aug 14, 2014 16.37 16.52 16.37 16.37 442,515 +0.02(+0.12%)
Aug 13, 2014 16.16 16.37 16.06 16.35 496,537 +0.29(+1.81%)
Aug 12, 2014 15.87 16.06 15.81 16.06 475,571 +0.21(+1.32%)
Aug 11, 2014 16.28 16.32 15.81 15.85 810,070 -0.40(-2.45%)
Aug 08, 2014 16.10 16.27 16.06 16.25 506,089 +0.16(+0.96%)
Aug 07, 2014 16.29 16.35 15.98 16.10 865,176 -0.22(-1.36%)
Aug 06, 2014 16.01 16.33 15.92 16.32 1,123,066 +0.29(+1.78%)
Aug 05, 2014 16.08 16.20 15.94 16.03 849,114 -0.08(-0.52%)
Aug 04, 2014 16.36 16.46 16.09 16.12 1,339,600 -0.24(-1.47%)
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.