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 (%)
Dec 31, 2014 11.55 11.59 11.59 11.59 1,310,064 -0.01(-0.12%)
Dec 30, 2014 11.58 11.80 11.46 11.61 903,348 -0.06(-0.53%)
Dec 29, 2014 11.61 11.84 11.53 11.67 825,599 +0.01(+0.06%)
Dec 26, 2014 11.67 11.79 11.50 11.66 519,674 +0.00(+0.00%)
Dec 24, 2014 11.75 11.66 11.66 11.66 259,520 -0.14(-1.23%)
Dec 23, 2014 11.77 11.87 11.66 11.81 655,433 +0.07(+0.59%)
Dec 22, 2014 12.15 12.15 11.73 11.74 669,654 -0.41(-3.35%)
Dec 19, 2014 12.10 12.25 11.94 12.15 735,328 +0.08(+0.69%)
Dec 18, 2014 12.12 12.37 11.65 12.06 1,120,866 +0.12(+0.98%)
Dec 17, 2014 12.08 12.54 11.92 11.95 1,271,128 -0.23(-1.87%)
Dec 16, 2014 12.06 12.54 11.65 12.17 1,204,676 -0.13(-1.07%)
Dec 15, 2014 13.15 13.24 12.18 12.30 1,348,334 -0.83(-6.31%)
Dec 12, 2014 13.31 13.39 12.81 13.13 854,168 -0.35(-2.56%)
Dec 11, 2014 13.27 13.65 13.27 13.48 558,771 +0.21(+1.56%)
Dec 10, 2014 13.59 13.59 13.15 13.27 1,285,755 -0.32(-2.34%)
Dec 09, 2014 14.05 14.19 13.43 13.59 2,669,722 -0.67(-4.70%)
Dec 08, 2014 14.66 15.01 14.09 14.26 1,154,419 -0.84(-5.58%)
Dec 05, 2014 15.30 15.35 15.02 15.10 436,689 -0.19(-1.26%)
Dec 04, 2014 15.29 15.39 15.17 15.29 565,099 +0.03(+0.18%)
Dec 03, 2014 14.98 15.38 14.95 15.27 506,737 +0.30(+1.98%)
Dec 02, 2014 14.53 15.11 14.49 14.97 711,133 +0.41(+2.85%)
Dec 01, 2014 14.94 15.18 14.28 14.55 1,385,772 -0.83(-5.38%)
Nov 28, 2014 15.94 15.95 15.03 15.38 721,740 -0.86(-5.27%)
Nov 26, 2014 16.22 16.24 16.24 16.24 448,038 +0.05(+0.30%)
Nov 25, 2014 16.29 16.39 16.18 16.19 465,502 -0.03(-0.17%)
Nov 24, 2014 16.35 16.46 16.16 16.22 528,035 -0.07(-0.42%)
Nov 21, 2014 16.40 16.55 16.27 16.29 729,481 +0.01(+0.08%)
Nov 20, 2014 16.38 16.38 16.15 16.27 493,270 -0.12(-0.72%)
Nov 19, 2014 16.49 16.54 16.26 16.39 323,166 -0.08(-0.46%)
Nov 18, 2014 16.17 16.48 15.94 16.47 498,702 +0.37(+2.32%)
Nov 17, 2014 16.03 16.21 15.82 16.09 441,622 +0.16(+1.00%)
Nov 14, 2014 15.94 16.01 15.81 15.93 453,158 -0.02(-0.13%)
Nov 13, 2014 16.10 16.16 15.88 15.96 801,337 -0.17(-1.03%)
Nov 12, 2014 15.71 16.15 15.69 16.12 529,095 +0.41(+2.64%)
Nov 11, 2014 15.91 15.93 15.56 15.71 879,867 -0.18(-1.13%)
Nov 10, 2014 16.53 16.54 15.80 15.89 945,822 -0.55(-3.32%)
Nov 07, 2014 16.49 16.70 16.39 16.43 372,853 -0.06(-0.38%)
Nov 06, 2014 16.56 16.70 16.43 16.49 354,444 -0.06(-0.33%)
Nov 05, 2014 16.43 16.61 16.09 16.55 627,543 +0.22(+1.32%)
Nov 04, 2014 16.40 16.43 15.98 16.33 751,095 -0.08(-0.49%)
Nov 03, 2014 16.43 16.55 16.23 16.41 733,117 +0.05(+0.33%)
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%)
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.