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, 2017 10.81 11.07 10.77 11.03 409,246 +0.22(+2.00%)
Nov 29, 2017 10.81 10.94 10.64 10.81 372,969 +0.00(+0.00%)
Nov 28, 2017 11.03 11.03 10.66 10.81 548,807 -0.13(-1.19%)
Nov 27, 2017 10.68 10.99 10.57 10.94 761,670 +0.22(+2.02%)
Nov 24, 2017 10.90 11.03 10.60 10.73 207,806 -0.13(-1.19%)
Nov 22, 2017 10.73 10.86 10.47 10.86 561,141 +0.17(+1.62%)
Nov 21, 2017 10.55 10.73 10.34 10.68 363,228 +0.26(+2.49%)
Nov 20, 2017 10.68 10.77 10.25 10.42 610,254 -0.22(-2.03%)
Nov 17, 2017 11.03 11.03 10.60 10.64 677,573 -0.17(-1.60%)
Nov 16, 2017 10.64 10.81 10.51 10.81 430,794 +0.22(+2.04%)
Nov 15, 2017 9.818 10.60 9.610 10.60 662,871 +0.30(+2.94%)
Nov 14, 2017 10.60 10.64 10.16 10.29 424,419 +0.04(+0.42%)
Nov 13, 2017 10.64 10.83 10.08 10.25 713,271 -0.39(-3.66%)
Nov 10, 2017 11.07 11.16 10.51 10.64 573,235 -0.43(-3.91%)
Nov 09, 2017 10.64 11.07 10.42 11.07 881,962 +0.55(+5.26%)
Nov 08, 2017 10.56 10.61 10.28 10.52 1,040,256 +0.12(+1.16%)
Nov 07, 2017 10.36 10.44 10.20 10.40 879,527 +0.12(+1.17%)
Nov 06, 2017 10.04 10.36 10.03 10.28 719,141 +0.24(+2.40%)
Nov 03, 2017 9.997 10.12 9.854 10.04 351,287 +0.04(+0.40%)
Nov 02, 2017 10.28 10.32 9.916 9.997 591,641 -0.08(-0.80%)
Nov 01, 2017 9.435 10.28 9.153 10.08 1,696,288 +0.96(+10.57%)
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%)
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.