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 28, 2018 11.42 11.50 11.03 11.07 534,616 -0.22(-1.92%)
Feb 27, 2018 11.63 11.75 11.29 11.29 653,091 -0.35(-2.97%)
Feb 26, 2018 11.72 11.89 11.42 11.63 794,539 -0.30(-2.54%)
Feb 23, 2018 12.37 12.41 11.76 11.94 917,086 -0.48(-3.83%)
Feb 22, 2018 12.28 13.29 11.98 12.41 1,067,657 -0.35(-2.71%)
Feb 21, 2018 12.24 12.89 11.98 12.76 776,382 +0.52(+4.24%)
Feb 20, 2018 12.76 12.89 12.15 12.24 664,485 -0.69(-5.35%)
Feb 16, 2018 12.93 12.93 12.93 0 +0.17(+1.36%)
Feb 15, 2018 12.76 13.14 12.46 12.76 285,802 -0.09(-0.67%)
Feb 14, 2018 12.59 12.98 12.54 12.85 318,476 +0.09(+0.68%)
Feb 13, 2018 12.98 13.15 12.63 12.76 1,506,313 -0.30(-2.32%)
Feb 12, 2018 12.54 13.19 12.42 13.06 511,221 +0.69(+5.59%)
Feb 09, 2018 13.02 13.15 11.76 12.37 1,303,671 -0.61(-4.67%)
Feb 08, 2018 13.54 13.60 12.98 12.98 426,867 -0.52(-3.85%)
Feb 07, 2018 13.71 13.75 13.33 13.49 362,144 -0.09(-0.64%)
Feb 06, 2018 12.93 13.65 12.41 13.58 674,417 +0.24(+1.78%)
Feb 05, 2018 13.49 13.80 13.29 13.34 550,086 -0.41(-2.99%)
Feb 02, 2018 14.40 14.49 13.75 13.75 639,422 -0.74(-5.07%)
Feb 01, 2018 14.62 14.62 14.06 14.49 559,336 +0.00(+0.00%)
Jan 31, 2018 13.84 14.49 13.74 14.49 621,677 +0.74(+5.35%)
Jan 30, 2018 14.01 14.01 13.28 13.75 603,362 -0.39(-2.75%)
Jan 29, 2018 14.71 14.71 14.10 14.14 615,972 -0.43(-2.97%)
Jan 26, 2018 14.49 14.75 14.45 14.58 330,293 +0.13(+0.90%)
Jan 25, 2018 14.49 14.71 14.23 14.45 620,732 -0.04(-0.30%)
Jan 24, 2018 15.14 15.14 14.19 14.49 763,764 -0.61(-4.01%)
Jan 23, 2018 15.35 15.35 14.83 15.09 684,348 -0.09(-0.57%)
Jan 22, 2018 14.58 15.18 14.49 15.18 713,781 +0.61(+4.15%)
Jan 19, 2018 14.79 14.79 14.45 14.58 510,063 -0.13(-0.88%)
Jan 18, 2018 14.92 15.01 14.50 14.71 565,691 -0.22(-1.45%)
Jan 17, 2018 15.01 15.10 14.88 14.92 637,660 +0.00(+0.00%)
Jan 16, 2018 15.14 15.79 14.66 14.92 1,852,411 -0.09(-0.58%)
Jan 12, 2018 15.01 15.01 15.01 0 +0.56(+3.89%)
Jan 11, 2018 14.19 14.49 14.10 14.45 597,414 +0.43(+3.09%)
Jan 10, 2018 14.10 14.19 13.63 14.01 396,364 -0.09(-0.61%)
Jan 09, 2018 14.14 14.19 13.93 14.10 363,170 +0.00(+0.00%)
Jan 08, 2018 14.23 14.49 14.00 14.10 446,084 -0.17(-1.21%)
Jan 05, 2018 14.10 14.36 13.93 14.27 532,657 +0.30(+2.17%)
Jan 04, 2018 14.19 14.53 13.97 13.97 522,906 -0.26(-1.82%)
Jan 03, 2018 14.66 14.82 14.08 14.23 1,039,814 -0.35(-2.37%)
Jan 02, 2018 14.49 15.01 14.32 14.58 1,240,081 +0.26(+1.81%)
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%)
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.