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 29, 2017 14.32 14.32 14.32 0 +0.39(+2.79%)
Dec 28, 2017 14.23 14.26 13.88 13.93 396,738 -0.17(-1.23%)
Dec 27, 2017 14.06 14.49 13.96 14.10 565,075 +0.17(+1.24%)
Dec 26, 2017 13.15 14.20 13.02 13.93 1,075,733 +1.08(+8.42%)
Dec 22, 2017 12.89 13.02 12.59 12.85 466,370 +0.04(+0.34%)
Dec 21, 2017 12.24 12.93 12.20 12.80 696,633 +0.65(+5.34%)
Dec 20, 2017 11.81 12.20 11.68 12.15 507,763 +0.48(+4.07%)
Dec 19, 2017 11.89 11.89 11.59 11.68 517,446 -0.22(-1.82%)
Dec 18, 2017 11.76 11.98 11.72 11.89 1,466,567 +0.13(+1.10%)
Dec 15, 2017 11.50 11.85 11.37 11.76 601,362 +0.30(+2.64%)
Dec 14, 2017 11.63 11.68 11.38 11.46 312,901 -0.09(-0.75%)
Dec 13, 2017 11.37 11.68 11.30 11.55 449,847 +0.22(+1.91%)
Dec 12, 2017 11.55 11.67 11.25 11.33 380,385 -0.26(-2.24%)
Dec 11, 2017 11.07 11.81 11.07 11.59 1,093,751 +0.39(+3.48%)
Dec 08, 2017 11.12 11.33 11.07 11.20 273,561 +0.17(+1.57%)
Dec 07, 2017 10.81 11.15 10.81 11.03 235,161 +0.17(+1.59%)
Dec 06, 2017 11.33 11.33 10.81 10.86 331,003 -0.48(-4.20%)
Dec 05, 2017 10.81 11.50 10.81 11.33 691,129 +0.43(+3.97%)
Dec 04, 2017 10.90 10.90 10.77 10.90 683,070 +0.00(+0.00%)
Dec 01, 2017 11.03 11.03 10.67 10.90 434,177 -0.13(-1.18%)
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%)
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.