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, 2017 9.033 9.153 8.913 9.113 530,248 +0.04(+0.44%)
Oct 30, 2017 8.632 9.153 8.632 9.073 425,494 +0.40(+4.63%)
Oct 27, 2017 8.270 8.752 8.249 8.672 444,361 +0.32(+3.85%)
Oct 26, 2017 8.391 8.471 8.290 8.351 223,482 -0.08(-0.95%)
Oct 25, 2017 8.431 8.471 8.230 8.431 375,968 +0.04(+0.48%)
Oct 24, 2017 8.391 8.471 8.190 8.391 562,969 +0.04(+0.48%)
Oct 23, 2017 8.632 8.712 8.351 8.351 399,949 -0.32(-3.70%)
Oct 20, 2017 8.672 8.752 8.471 8.672 888,507 +0.04(+0.47%)
Oct 19, 2017 8.591 8.672 8.355 8.632 568,281 -0.24(-2.71%)
Oct 18, 2017 9.113 9.153 8.551 8.872 1,023,575 -0.12(-1.34%)
Oct 17, 2017 9.073 9.113 8.876 8.993 383,696 -0.08(-0.88%)
Oct 16, 2017 9.113 9.194 9.033 9.073 529,380 -0.04(-0.44%)
Oct 13, 2017 9.153 9.194 8.993 9.113 412,777 +0.00(+0.00%)
Oct 12, 2017 9.073 9.274 8.993 9.113 804,596 +0.04(+0.44%)
Oct 11, 2017 9.153 9.234 8.953 9.073 791,600 -0.08(-0.88%)
Oct 10, 2017 8.832 9.234 8.832 9.153 1,174,435 +0.36(+4.11%)
Oct 09, 2017 8.431 8.993 8.230 8.792 1,784,337 +0.60(+7.35%)
Oct 06, 2017 7.949 8.351 7.829 8.190 871,103 +0.24(+3.03%)
Oct 05, 2017 8.070 8.110 7.869 7.949 378,963 -0.12(-1.49%)
Oct 04, 2017 7.949 8.110 7.909 8.070 493,609 +0.08(+1.00%)
Oct 03, 2017 7.909 8.037 7.849 7.989 229,656 +0.08(+1.02%)
Oct 02, 2017 7.829 7.949 7.748 7.909 267,263 +0.00(+0.00%)
Sep 29, 2017 7.989 8.110 7.877 7.909 424,093 -0.04(-0.50%)
Sep 28, 2017 7.788 8.029 7.788 7.949 775,975 +0.16(+2.06%)
Sep 27, 2017 7.708 7.869 7.521 7.788 870,251 +0.08(+1.04%)
Sep 26, 2017 7.427 7.748 7.387 7.708 675,900 +0.20(+2.67%)
Sep 25, 2017 7.267 7.588 7.267 7.507 509,356 +0.20(+2.75%)
Sep 22, 2017 7.106 7.347 7.046 7.307 463,944 +0.20(+2.82%)
Sep 21, 2017 7.146 7.307 7.046 7.106 330,471 -0.08(-1.12%)
Sep 20, 2017 7.267 7.347 7.106 7.186 409,328 -0.08(-1.11%)
Sep 19, 2017 7.106 7.307 7.034 7.267 354,432 +0.20(+2.84%)
Sep 18, 2017 7.186 7.249 7.026 7.066 288,239 -0.12(-1.68%)
Sep 15, 2017 7.186 7.267 7.086 7.186 262,135 +0.00(+0.00%)
Sep 14, 2017 7.347 7.347 7.066 7.186 357,805 -0.16(-2.19%)
Sep 13, 2017 7.186 7.427 7.146 7.347 431,385 +0.12(+1.67%)
Sep 12, 2017 7.146 7.287 7.066 7.226 386,857 +0.08(+1.12%)
Sep 11, 2017 7.066 7.186 6.745 7.146 545,394 +0.08(+1.14%)
Sep 08, 2017 6.825 7.066 6.805 7.066 548,683 +0.28(+4.14%)
Sep 07, 2017 6.624 6.825 6.504 6.785 558,608 +0.20(+3.05%)
Sep 06, 2017 6.584 6.664 6.534 6.584 322,415 +0.04(+0.61%)
Sep 05, 2017 7.026 7.026 6.484 6.544 693,438 -0.52(-7.39%)
Sep 01, 2017 6.785 7.146 6.745 7.066 787,223 +0.28(+4.14%)
Aug 31, 2017 6.705 6.825 6.564 6.785 713,658 +0.08(+1.20%)
Aug 30, 2017 6.423 6.986 6.383 6.705 1,165,612 +0.32(+5.03%)
Aug 29, 2017 6.544 6.544 6.263 6.383 522,739 -0.16(-2.45%)
Aug 28, 2017 6.183 6.584 6.183 6.544 876,168 +0.40(+6.54%)
Aug 25, 2017 5.942 6.263 5.882 6.142 577,881 +0.24(+4.08%)
Aug 24, 2017 5.821 5.942 5.721 5.902 445,125 +0.08(+1.38%)
Aug 23, 2017 5.902 6.062 5.701 5.821 912,792 -0.12(-2.03%)
Aug 22, 2017 5.861 5.982 5.741 5.942 299,904 +0.16(+2.78%)
Aug 21, 2017 5.861 5.942 5.661 5.781 545,904 -0.16(-2.70%)
Aug 18, 2017 5.701 6.022 5.701 5.942 297,940 +0.24(+4.23%)
Aug 17, 2017 5.420 5.821 5.420 5.701 488,687 +0.24(+4.41%)
Aug 16, 2017 5.580 5.661 5.420 5.460 271,383 -0.12(-2.16%)
Aug 15, 2017 5.580 5.821 5.580 5.580 359,220 -0.04(-0.71%)
Aug 14, 2017 5.420 5.681 5.380 5.621 391,480 +0.20(+3.70%)
Aug 11, 2017 5.420 5.701 5.420 5.420 554,947 -0.08(-1.46%)
Aug 10, 2017 5.621 5.701 5.500 5.500 364,731 -0.12(-2.14%)
Aug 09, 2017 5.821 5.821 5.500 5.621 788,907 -0.20(-3.45%)
Aug 08, 2017 5.821 6.022 5.781 5.821 907,355 -0.04(-0.68%)
Aug 07, 2017 6.142 6.183 5.861 5.861 274,905 -0.32(-5.19%)
Aug 04, 2017 6.062 6.303 6.062 6.183 239,492 +0.08(+1.32%)
Aug 03, 2017 6.303 6.303 6.022 6.102 355,304 -0.20(-3.18%)
Aug 02, 2017 6.383 6.544 6.223 6.303 375,369 -0.12(-1.87%)
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.