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, 2018 18.38 18.65 18.17 18.36 636,656 +0.04(+0.21%)
Oct 30, 2018 17.80 18.41 17.79 18.32 387,837 +0.53(+3.00%)
Oct 29, 2018 18.42 18.59 17.66 17.78 484,480 -0.26(-1.43%)
Oct 26, 2018 18.13 18.64 17.74 18.04 541,850 -0.30(-1.61%)
Oct 25, 2018 18.47 19.34 18.08 18.34 1,219,720 +1.25(+7.31%)
Oct 24, 2018 18.50 18.53 16.98 17.09 324,910 -1.17(-6.42%)
Oct 23, 2018 18.19 18.34 17.63 18.26 341,036 -0.11(-0.62%)
Oct 22, 2018 17.98 18.68 17.89 18.38 348,421 +0.58(+3.27%)
Oct 19, 2018 18.21 18.21 17.51 17.79 260,176 -0.48(-2.61%)
Oct 18, 2018 17.67 18.41 17.64 18.27 155,973 +0.41(+2.30%)
Oct 17, 2018 18.02 18.08 17.63 17.86 162,336 -0.18(-1.00%)
Oct 16, 2018 17.39 18.09 17.22 18.04 224,606 +0.81(+4.70%)
Oct 15, 2018 16.93 17.31 16.80 17.23 281,436 +0.35(+2.09%)
Oct 12, 2018 16.77 17.37 16.55 16.88 263,636 +0.41(+2.49%)
Oct 11, 2018 17.16 17.27 16.46 16.47 289,911 -0.72(-4.22%)
Oct 10, 2018 17.35 17.74 17.19 17.19 249,330 -0.23(-1.31%)
Oct 09, 2018 17.75 17.86 17.16 17.42 303,826 -0.28(-1.56%)
Oct 08, 2018 18.31 18.33 17.56 17.70 289,049 -0.58(-3.18%)
Oct 05, 2018 18.50 18.60 18.28 18.28 250,738 -0.20(-1.08%)
Oct 04, 2018 18.59 18.67 18.20 18.48 338,237 -0.11(-0.62%)
Oct 03, 2018 17.93 18.66 17.75 18.59 488,805 +0.04(+0.21%)
Oct 02, 2018 18.83 18.86 18.30 18.56 329,130 -0.18(-0.97%)
Oct 01, 2018 18.85 19.16 18.63 18.74 303,135 -0.05(-0.25%)
Sep 28, 2018 18.64 19.10 18.55 18.79 301,808 +0.00(+0.00%)
Sep 27, 2018 19.45 19.79 18.73 18.79 422,559 -0.57(-2.96%)
Sep 26, 2018 19.21 19.50 18.93 19.36 264,273 +0.14(+0.74%)
Sep 25, 2018 18.55 19.41 18.55 19.21 425,883 +0.81(+4.40%)
Sep 24, 2018 17.93 18.55 17.74 18.40 316,294 +0.72(+4.04%)
Sep 21, 2018 17.45 17.93 17.26 17.69 1,586,435 +0.24(+1.37%)
Sep 20, 2018 17.02 18.17 16.54 17.45 815,752 +0.43(+2.52%)
Sep 19, 2018 18.12 18.12 16.78 17.02 716,334 -1.24(-6.79%)
Sep 18, 2018 19.02 19.17 17.69 18.26 675,780 -0.72(-3.77%)
Sep 17, 2018 18.93 19.10 18.64 18.98 170,062 +0.05(+0.25%)
Sep 14, 2018 19.07 19.07 18.59 18.93 312,190 -0.24(-1.24%)
Sep 13, 2018 19.45 19.45 18.93 19.17 215,823 -0.24(-1.23%)
Sep 12, 2018 19.60 19.93 19.21 19.41 196,456 -0.19(-0.97%)
Sep 11, 2018 19.50 19.74 19.36 19.60 319,569 +0.00(+0.00%)
Sep 10, 2018 19.45 19.64 19.21 19.60 198,353 +0.38(+1.99%)
Sep 07, 2018 19.50 19.55 18.93 19.21 366,511 -0.62(-3.13%)
Sep 06, 2018 20.50 20.84 19.79 19.83 229,035 -0.76(-3.70%)
Sep 05, 2018 21.12 21.12 20.12 20.60 472,394 -0.33(-1.59%)
Sep 04, 2018 20.50 21.07 20.36 20.93 353,194 +0.52(+2.57%)
Aug 31, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 30, 2018 20.41 20.50 20.03 20.41 188,368 +0.10(+0.47%)
Aug 29, 2018 20.03 20.50 19.79 20.31 290,869 +0.19(+0.95%)
Aug 28, 2018 20.36 20.55 19.98 20.12 250,440 -0.24(-1.17%)
Aug 27, 2018 20.98 21.14 20.17 20.36 491,050 -0.48(-2.29%)
Aug 24, 2018 20.84 21.17 20.74 20.84 491,618 +0.14(+0.69%)
Aug 23, 2018 20.26 20.79 20.12 20.69 303,180 +0.38(+1.88%)
Aug 22, 2018 20.03 20.45 19.99 20.31 302,956 +0.29(+1.43%)
Aug 21, 2018 19.74 20.41 19.64 20.03 524,704 +0.57(+2.94%)
Aug 20, 2018 18.21 19.69 17.88 19.45 1,119,204 +1.67(+9.38%)
Aug 17, 2018 17.40 17.83 17.31 17.78 234,378 +0.38(+2.19%)
Aug 16, 2018 17.50 17.72 17.31 17.40 288,213 +0.00(+0.00%)
Aug 15, 2018 18.26 18.26 17.31 17.40 422,377 -1.05(-5.69%)
Aug 14, 2018 17.88 18.59 17.88 18.45 456,457 +0.81(+4.59%)
Aug 13, 2018 18.31 18.69 17.50 17.64 959,027 -0.57(-3.14%)
Aug 10, 2018 18.07 18.59 17.88 18.21 1,171,579 +0.05(+0.26%)
Aug 09, 2018 19.60 19.93 18.02 18.17 1,244,567 -1.29(-6.62%)
Aug 08, 2018 20.17 20.26 18.98 19.45 1,017,449 -0.67(-3.32%)
Aug 07, 2018 21.36 21.65 20.07 20.12 641,374 -1.10(-5.17%)
Aug 06, 2018 20.26 21.31 20.22 21.22 663,401 +0.81(+3.97%)
Aug 03, 2018 20.31 20.69 20.03 20.41 486,585 +0.30(+1.47%)
Aug 02, 2018 20.11 20.62 19.74 20.11 963,809 +0.18(+0.93%)
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.