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 (%)
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%)
Nov 02, 2015 16.89 17.22 16.89 17.05 1,030,507 +0.21(+1.23%)
Oct 30, 2015 16.68 17.05 16.62 16.84 606,360 +0.26(+1.57%)
Oct 29, 2015 16.17 16.60 15.95 16.58 778,317 +0.44(+2.76%)
Oct 28, 2015 15.88 16.41 15.88 16.14 511,115 +0.30(+1.89%)
Oct 27, 2015 16.11 16.11 15.76 15.84 351,656 -0.30(-1.85%)
Oct 26, 2015 16.13 16.16 15.88 16.14 376,351 +0.07(+0.43%)
Oct 23, 2015 16.11 16.29 15.82 16.07 298,391 +0.04(+0.24%)
Oct 22, 2015 16.06 16.10 15.76 16.03 320,127 -0.02(-0.10%)
Oct 21, 2015 15.84 16.18 15.56 16.04 441,656 +0.04(+0.24%)
Oct 20, 2015 16.22 16.22 15.81 16.01 317,194 -0.26(-1.60%)
Oct 19, 2015 16.24 16.35 15.95 16.27 495,805 -0.05(-0.33%)
Oct 16, 2015 16.10 16.49 15.99 16.32 642,134 +0.27(+1.67%)
Oct 15, 2015 15.99 16.13 15.80 16.05 758,672 +0.06(+0.38%)
Oct 14, 2015 15.75 16.11 15.67 15.99 337,232 +0.22(+1.41%)
Oct 13, 2015 15.85 16.10 15.75 15.77 390,113 -0.24(-1.49%)
Oct 12, 2015 15.86 16.02 15.68 16.01 492,119 +0.38(+2.45%)
Oct 09, 2015 15.60 15.71 15.49 15.62 473,381 +0.15(+0.94%)
Oct 08, 2015 15.25 15.63 15.22 15.48 355,642 +0.19(+1.25%)
Oct 07, 2015 15.28 15.35 15.01 15.29 311,846 +0.18(+1.22%)
Oct 06, 2015 15.19 15.37 15.10 15.10 235,669 -0.06(-0.40%)
Oct 05, 2015 15.15 15.38 14.92 15.16 434,169 +0.14(+0.92%)
Oct 02, 2015 14.98 15.20 14.87 15.02 395,633 -0.05(-0.36%)
Oct 01, 2015 14.73 15.09 14.63 15.08 255,835 +0.41(+2.82%)
Sep 30, 2015 14.07 14.77 13.96 14.66 398,498 +0.76(+5.46%)
Sep 29, 2015 14.15 14.32 13.87 13.90 239,546 -0.21(-1.47%)
Sep 28, 2015 14.50 14.51 13.98 14.11 347,746 -0.45(-3.11%)
Sep 25, 2015 14.77 14.94 14.54 14.56 276,157 -0.15(-0.99%)
Sep 24, 2015 14.50 14.91 14.44 14.71 381,219 +0.25(+1.70%)
Sep 23, 2015 14.66 15.22 14.45 14.46 515,927 -0.14(-0.95%)
Sep 22, 2015 14.24 14.68 14.23 14.60 300,769 +0.24(+1.66%)
Sep 21, 2015 14.36 14.59 14.23 14.36 315,318 +0.01(+0.05%)
Sep 18, 2015 14.23 14.59 14.20 14.36 289,410 -0.02(-0.11%)
Sep 17, 2015 14.40 14.62 14.27 14.37 288,831 -0.04(-0.27%)
Sep 16, 2015 14.59 14.63 14.31 14.41 266,417 +0.00(+0.00%)
Sep 15, 2015 14.36 14.69 14.32 14.41 369,395 +0.03(+0.21%)
Sep 14, 2015 14.57 14.59 14.23 14.38 204,534 -0.19(-1.32%)
Sep 11, 2015 14.27 14.57 14.06 14.57 306,851 +0.29(+2.04%)
Sep 10, 2015 14.09 14.33 14.04 14.28 198,473 +0.11(+0.76%)
Sep 09, 2015 14.39 14.55 14.16 14.17 151,667 -0.08(-0.59%)
Sep 08, 2015 13.97 14.36 13.88 14.26 234,107 +0.30(+2.14%)
Sep 04, 2015 14.00 13.96 13.96 13.96 195,842 -0.08(-0.60%)
Sep 03, 2015 14.22 14.38 14.00 14.04 210,856 -0.16(-1.13%)
Sep 02, 2015 14.32 14.37 13.90 14.20 282,996 +0.05(+0.38%)
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.