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 (%)
Feb 29, 2016 8.439 8.603 8.326 8.471 540,311 +0.01(+0.09%)
Feb 26, 2016 8.808 8.840 8.166 8.463 873,076 +0.22(+2.63%)
Feb 25, 2016 8.832 8.953 8.246 8.246 1,873,563 -0.67(-7.48%)
Feb 24, 2016 8.431 8.961 8.286 8.913 1,094,945 +0.25(+2.87%)
Feb 23, 2016 9.153 9.153 8.648 8.664 633,117 -0.48(-5.27%)
Feb 22, 2016 9.105 9.354 9.017 9.145 822,810 +0.31(+3.45%)
Feb 19, 2016 9.234 9.234 8.399 8.840 2,146,754 -0.48(-5.17%)
Feb 18, 2016 10.40 10.44 9.234 9.322 2,684,650 -1.46(-13.55%)
Feb 17, 2016 10.60 10.81 10.45 10.78 551,166 +0.22(+2.13%)
Feb 16, 2016 10.95 10.95 10.46 10.56 550,643 -0.32(-2.95%)
Feb 12, 2016 10.66 10.88 10.88 10.88 385,210 +0.51(+4.88%)
Feb 11, 2016 10.95 11.01 10.08 10.37 868,165 -0.86(-7.65%)
Feb 10, 2016 11.64 11.65 11.18 11.23 484,068 -0.31(-2.64%)
Feb 09, 2016 11.44 11.72 11.24 11.54 670,512 +0.02(+0.14%)
Feb 08, 2016 11.30 11.61 10.94 11.52 606,549 +0.11(+0.99%)
Feb 05, 2016 11.96 12.00 11.37 11.41 519,360 -0.58(-4.82%)
Feb 04, 2016 11.96 12.29 11.86 11.99 768,503 +0.01(+0.07%)
Feb 03, 2016 12.74 12.75 11.85 11.98 883,770 -0.65(-5.15%)
Feb 02, 2016 12.81 13.00 12.60 12.63 374,515 -0.31(-2.42%)
Feb 01, 2016 13.03 13.38 12.77 12.94 462,864 -0.13(-0.98%)
Jan 29, 2016 12.90 13.07 12.49 13.07 637,955 +0.19(+1.50%)
Jan 28, 2016 12.87 13.05 12.67 12.88 510,243 +0.41(+3.28%)
Jan 27, 2016 12.98 12.98 12.39 12.47 675,653 -0.45(-3.48%)
Jan 26, 2016 12.73 13.41 12.45 12.92 1,045,654 -0.53(-3.94%)
Jan 25, 2016 13.72 14.03 13.41 13.45 573,872 -0.51(-3.62%)
Jan 22, 2016 13.66 13.96 13.33 13.96 714,867 +0.71(+5.33%)
Jan 21, 2016 13.31 14.04 13.15 13.25 646,626 -0.07(-0.54%)
Jan 20, 2016 13.22 13.68 12.36 13.32 1,265,676 -0.12(-0.90%)
Jan 19, 2016 13.93 14.08 13.14 13.44 872,911 -0.68(-4.83%)
Jan 15, 2016 14.40 14.12 14.12 14.12 629,937 -0.57(-3.88%)
Jan 14, 2016 14.52 14.79 13.79 14.69 651,285 +0.17(+1.16%)
Jan 13, 2016 16.00 16.03 14.11 14.53 837,234 -1.41(-8.87%)
Jan 12, 2016 16.11 16.26 15.28 15.94 363,205 +0.02(+0.10%)
Jan 11, 2016 15.82 16.05 15.42 15.92 539,321 +0.10(+0.66%)
Jan 08, 2016 15.86 16.03 15.67 15.82 482,812 +0.02(+0.10%)
Jan 07, 2016 15.19 15.82 15.06 15.80 524,056 +0.43(+2.82%)
Jan 06, 2016 15.56 16.06 15.35 15.37 588,767 -0.43(-2.74%)
Jan 05, 2016 15.26 15.87 15.26 15.80 565,061 +0.60(+3.96%)
Jan 04, 2016 15.05 15.66 14.93 15.20 695,819 +0.00(+0.00%)
Dec 31, 2015 14.92 15.20 15.20 15.20 467,284 +0.22(+1.45%)
Dec 30, 2015 15.19 15.34 14.89 14.98 552,460 -0.31(-2.00%)
Dec 29, 2015 15.56 15.65 15.15 15.29 437,201 -0.20(-1.30%)
Dec 28, 2015 15.91 15.98 15.39 15.49 288,742 -0.57(-3.55%)
Dec 24, 2015 15.99 16.06 16.06 16.06 176,850 +0.10(+0.65%)
Dec 23, 2015 15.66 16.00 15.62 15.95 385,526 +0.45(+2.90%)
Dec 22, 2015 15.44 15.76 15.31 15.50 554,130 +0.09(+0.57%)
Dec 21, 2015 15.43 15.68 15.30 15.42 232,759 -0.02(-0.10%)
Dec 18, 2015 15.66 15.93 15.35 15.43 457,506 -0.28(-1.79%)
Dec 17, 2015 15.99 15.99 15.66 15.71 352,430 -0.23(-1.46%)
Dec 16, 2015 16.02 16.26 15.62 15.95 543,412 -0.29(-1.78%)
Dec 15, 2015 16.06 16.41 15.70 16.24 606,032 +0.20(+1.25%)
Dec 14, 2015 15.91 16.12 15.48 16.03 1,052,787 -0.03(-0.20%)
Dec 11, 2015 16.68 16.93 15.94 16.07 547,158 -0.87(-5.12%)
Dec 10, 2015 16.93 17.12 16.68 16.93 295,075 +0.02(+0.09%)
Dec 09, 2015 16.28 17.04 16.28 16.92 679,453 +0.67(+4.15%)
Dec 08, 2015 16.23 16.73 16.18 16.24 526,892 -0.51(-3.07%)
Dec 07, 2015 17.05 17.16 16.15 16.76 639,240 -0.47(-2.75%)
Dec 04, 2015 17.22 17.30 16.89 17.23 326,734 +0.01(+0.05%)
Dec 03, 2015 17.94 17.97 16.82 17.22 676,150 -0.58(-3.25%)
Dec 02, 2015 17.58 17.90 17.41 17.80 1,318,111 +0.19(+1.09%)
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.