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, 2018 10.50 10.85 10.22 10.43 482,800 +0.02(+0.19%)
Dec 28, 2018 10.35 10.84 10.28 10.41 481,800 +0.10(+0.97%)
Dec 27, 2018 9.780 10.54 9.365 10.31 1,244,375 +0.45(+4.56%)
Dec 26, 2018 8.500 9.870 8.420 9.860 1,153,567 +1.50(+17.94%)
Dec 24, 2018 9.000 9.160 8.295 8.360 463,600 -0.85(-9.23%)
Dec 21, 2018 9.730 9.740 9.210 9.210 703,800 -0.45(-4.66%)
Dec 20, 2018 10.08 10.43 9.430 9.660 580,024 -0.50(-4.92%)
Dec 19, 2018 10.38 10.55 10.03 10.16 296,350 -0.19(-1.84%)
Dec 18, 2018 10.90 11.10 10.30 10.35 427,186 -0.49(-4.52%)
Dec 17, 2018 10.88 11.28 10.40 10.84 740,919 -0.17(-1.54%)
Dec 14, 2018 11.93 12.25 10.30 11.01 1,403,000 -1.25(-10.20%)
Dec 13, 2018 12.83 13.07 12.16 12.26 779,441 -0.68(-5.26%)
Dec 12, 2018 13.48 13.64 12.90 12.94 324,889 -0.33(-2.49%)
Dec 11, 2018 13.56 13.77 13.26 13.27 143,671 -0.15(-1.12%)
Dec 10, 2018 14.04 14.13 13.19 13.42 351,514 -0.62(-4.42%)
Dec 07, 2018 14.21 14.64 13.96 14.04 310,600 +0.03(+0.21%)
Dec 06, 2018 13.56 14.01 13.56 14.01 218,753 +0.11(+0.79%)
Dec 04, 2018 14.37 14.79 13.86 13.90 475,000 -0.45(-3.14%)
Dec 03, 2018 14.22 14.39 13.81 14.35 561,654 +0.51(+3.68%)
Nov 30, 2018 14.85 14.87 13.66 13.84 1,008,400 -0.32(-2.26%)
Nov 29, 2018 14.16 14.59 14.04 14.16 307,392 -0.02(-0.14%)
Nov 28, 2018 14.27 14.45 13.84 14.18 402,850 -0.20(-1.39%)
Nov 27, 2018 14.65 14.71 14.23 14.38 308,831 -0.39(-2.64%)
Nov 26, 2018 14.50 15.09 14.49 14.77 354,846 +0.37(+2.57%)
Nov 23, 2018 15.00 15.00 14.40 14.40 234,500 -0.66(-4.38%)
Nov 21, 2018 15.06 15.06 15.06 0 -0.25(-1.63%)
Nov 20, 2018 15.66 15.69 14.89 15.31 365,421 -0.65(-4.07%)
Nov 19, 2018 16.34 16.50 15.85 15.96 171,309 -0.19(-1.18%)
Nov 16, 2018 15.79 16.24 15.66 16.15 364,500 +0.41(+2.60%)
Nov 15, 2018 16.06 16.06 15.43 15.74 449,672 -0.34(-2.11%)
Nov 14, 2018 16.72 16.80 16.01 16.08 350,202 -0.38(-2.31%)
Nov 13, 2018 17.20 17.28 16.34 16.46 327,526 -0.69(-4.02%)
Nov 12, 2018 17.28 17.60 17.02 17.15 199,732 -0.13(-0.75%)
Nov 09, 2018 17.50 17.50 17.02 17.28 254,100 -0.31(-1.76%)
Nov 08, 2018 18.00 18.20 17.52 17.59 248,836 -0.40(-2.22%)
Nov 07, 2018 17.45 18.11 17.07 17.99 653,420 +0.88(+5.14%)
Nov 06, 2018 17.57 17.57 16.91 17.11 370,366 -0.39(-2.23%)
Nov 05, 2018 18.07 18.25 17.36 17.50 370,016 -0.53(-2.94%)
Nov 02, 2018 18.59 18.66 17.75 18.03 436,300 -0.46(-2.49%)
Nov 01, 2018 18.49 18.78 18.12 18.49 997,824 +0.13(+0.73%)
Oct 31, 2018 18.38 18.65 18.17 18.36 636,656 +0.04(+0.21%)
Oct 30, 2018 17.80 18.41 17.79 18.32 387,837 +0.53(+3.00%)
Oct 29, 2018 18.42 18.59 17.66 17.78 484,480 -0.26(-1.43%)
Oct 26, 2018 18.13 18.64 17.74 18.04 541,850 -0.30(-1.61%)
Oct 25, 2018 18.47 19.34 18.08 18.34 1,219,720 +1.25(+7.31%)
Oct 24, 2018 18.50 18.53 16.98 17.09 324,910 -1.17(-6.42%)
Oct 23, 2018 18.19 18.34 17.63 18.26 341,036 -0.11(-0.62%)
Oct 22, 2018 17.98 18.68 17.89 18.38 348,421 +0.58(+3.27%)
Oct 19, 2018 18.21 18.21 17.51 17.79 260,176 -0.48(-2.61%)
Oct 18, 2018 17.67 18.41 17.64 18.27 155,973 +0.41(+2.30%)
Oct 17, 2018 18.02 18.08 17.63 17.86 162,336 -0.18(-1.00%)
Oct 16, 2018 17.39 18.09 17.22 18.04 224,606 +0.81(+4.70%)
Oct 15, 2018 16.93 17.31 16.80 17.23 281,436 +0.35(+2.09%)
Oct 12, 2018 16.77 17.37 16.55 16.88 263,636 +0.41(+2.49%)
Oct 11, 2018 17.16 17.27 16.46 16.47 289,911 -0.72(-4.22%)
Oct 10, 2018 17.35 17.74 17.19 17.19 249,330 -0.23(-1.31%)
Oct 09, 2018 17.75 17.86 17.16 17.42 303,826 -0.28(-1.56%)
Oct 08, 2018 18.31 18.33 17.56 17.70 289,049 -0.58(-3.18%)
Oct 05, 2018 18.50 18.60 18.28 18.28 250,738 -0.20(-1.08%)
Oct 04, 2018 18.59 18.67 18.20 18.48 338,237 -0.11(-0.62%)
Oct 03, 2018 17.93 18.66 17.75 18.59 488,805 +0.04(+0.21%)
Oct 02, 2018 18.83 18.86 18.30 18.56 329,130 -0.18(-0.97%)
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.