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 30, 2016 8.351 8.351 8.351 0 -0.04(-0.48%)
Dec 29, 2016 8.471 8.672 8.230 8.391 694,333 -0.08(-0.95%)
Dec 28, 2016 8.471 8.551 8.270 8.471 737,711 -0.08(-0.94%)
Dec 27, 2016 8.511 8.632 8.247 8.551 994,434 +0.00(+0.00%)
Dec 23, 2016 8.551 8.551 8.551 0 +0.44(+5.45%)
Dec 22, 2016 7.989 8.351 7.672 8.110 3,989,438 +0.80(+10.99%)
Dec 21, 2016 7.226 7.347 7.186 7.307 1,303,841 +0.00(+0.00%)
Dec 20, 2016 7.307 7.387 7.307 7.307 791,629 +0.00(+0.00%)
Dec 19, 2016 7.106 7.387 6.986 7.307 1,568,915 +0.16(+2.25%)
Dec 16, 2016 7.708 7.748 6.785 7.146 9,043,040 -0.60(-7.77%)
Dec 15, 2016 7.668 7.949 7.588 7.748 857,080 +0.08(+1.05%)
Dec 14, 2016 7.989 8.110 7.588 7.668 1,051,249 -0.44(-5.45%)
Dec 13, 2016 8.150 8.310 7.909 8.110 756,251 -0.04(-0.49%)
Dec 12, 2016 8.310 8.490 7.708 8.150 1,117,638 -0.20(-2.40%)
Dec 09, 2016 8.800 8.832 8.230 8.351 1,760,798 +0.00(+0.00%)
Dec 08, 2016 7.588 8.511 7.548 8.351 3,218,728 +1.00(+13.66%)
Dec 07, 2016 6.865 7.456 6.865 7.347 2,635,002 +0.60(+8.93%)
Dec 06, 2016 6.544 6.785 6.464 6.745 882,344 +0.12(+1.82%)
Dec 05, 2016 6.383 6.785 6.383 6.624 695,246 +0.20(+3.13%)
Dec 02, 2016 6.544 6.705 6.423 6.423 269,995 -0.12(-1.84%)
Dec 01, 2016 6.624 6.945 6.504 6.544 549,922 +0.00(+0.00%)
Nov 30, 2016 6.544 6.644 6.263 6.544 832,461 +0.32(+5.16%)
Nov 29, 2016 6.624 6.624 6.223 6.223 1,277,123 -0.40(-6.06%)
Nov 28, 2016 6.905 6.905 6.584 6.624 547,552 -0.36(-5.17%)
Nov 25, 2016 7.146 7.226 6.905 6.986 423,420 -0.16(-2.25%)
Nov 23, 2016 7.146 7.146 7.146 0 -0.08(-1.11%)
Nov 22, 2016 6.986 7.226 6.945 7.226 681,367 +0.32(+4.65%)
Nov 21, 2016 6.945 7.186 6.825 6.905 811,659 +0.00(+0.00%)
Nov 18, 2016 7.026 7.066 6.745 6.905 523,642 +0.16(+2.38%)
Nov 17, 2016 6.624 7.026 6.584 6.745 615,034 +0.24(+3.70%)
Nov 16, 2016 6.383 6.705 6.343 6.504 410,748 +0.12(+1.89%)
Nov 15, 2016 6.504 6.624 6.343 6.383 726,896 -0.20(-3.05%)
Nov 14, 2016 6.584 6.817 6.504 6.584 562,552 +0.04(+0.61%)
Nov 11, 2016 6.584 6.624 6.283 6.544 478,163 -0.08(-1.21%)
Nov 10, 2016 7.146 7.387 6.544 6.624 929,677 -0.24(-3.51%)
Nov 09, 2016 6.062 6.865 5.942 6.865 2,353,159 +1.41(+25.74%)
Nov 08, 2016 5.420 5.560 5.348 5.460 167,209 +0.00(+0.00%)
Nov 07, 2016 5.621 5.741 5.380 5.460 482,146 -0.16(-2.86%)
Nov 04, 2016 5.420 5.741 5.420 5.621 264,765 +0.16(+2.94%)
Nov 03, 2016 5.460 5.621 5.179 5.460 519,698 +0.00(+0.00%)
Nov 02, 2016 5.540 5.781 5.348 5.460 880,669 -0.20(-3.55%)
Nov 01, 2016 5.861 5.902 5.621 5.661 856,155 -0.16(-2.76%)
Oct 31, 2016 5.902 5.974 5.701 5.821 610,827 -0.08(-1.36%)
Oct 28, 2016 6.022 6.062 5.669 5.902 672,944 -0.12(-2.00%)
Oct 27, 2016 6.825 6.865 5.902 6.022 1,390,844 -1.16(-16.20%)
Oct 26, 2016 7.186 7.427 7.186 7.186 506,262 -0.04(-0.56%)
Oct 25, 2016 7.226 7.347 7.146 7.226 248,373 +0.00(+0.00%)
Oct 24, 2016 7.267 7.347 7.106 7.226 269,047 +0.00(+0.00%)
Oct 21, 2016 7.122 7.322 7.106 7.226 276,042 +0.02(+0.22%)
Oct 20, 2016 7.106 7.264 7.050 7.210 194,321 +0.10(+1.47%)
Oct 19, 2016 7.226 7.226 7.090 7.106 164,942 -0.09(-1.23%)
Oct 18, 2016 7.050 7.226 7.050 7.194 293,969 +0.15(+2.17%)
Oct 17, 2016 7.026 7.178 6.973 7.042 184,089 -0.01(-0.11%)
Oct 14, 2016 7.098 7.176 6.945 7.050 282,368 -0.02(-0.34%)
Oct 13, 2016 7.114 7.241 6.881 7.074 260,546 -0.10(-1.34%)
Oct 12, 2016 6.986 7.210 6.881 7.170 273,817 +0.08(+1.13%)
Oct 11, 2016 7.186 7.299 6.954 7.090 318,196 -0.11(-1.56%)
Oct 10, 2016 7.259 7.427 7.162 7.202 382,170 +0.14(+1.93%)
Oct 07, 2016 7.098 7.275 6.971 7.066 340,054 -0.11(-1.57%)
Oct 06, 2016 7.299 7.443 7.106 7.178 273,564 -0.12(-1.65%)
Oct 05, 2016 7.122 7.588 7.090 7.299 659,010 +0.19(+2.71%)
Oct 04, 2016 6.953 7.355 6.953 7.106 598,369 +0.15(+2.19%)
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.