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 (%)
Mar 31, 2015 14.45 14.72 14.37 14.61 234,110 -0.01(-0.05%)
Mar 30, 2015 14.26 14.65 14.26 14.62 298,621 +0.35(+2.47%)
Mar 27, 2015 14.40 14.62 14.26 14.26 198,724 -0.23(-1.60%)
Mar 26, 2015 14.40 14.67 14.34 14.50 292,458 +0.14(+0.98%)
Mar 25, 2015 14.60 14.92 14.33 14.36 561,606 -0.16(-1.12%)
Mar 24, 2015 14.34 14.55 14.12 14.52 551,974 +0.25(+1.73%)
Mar 23, 2015 14.20 14.39 14.18 14.27 446,397 +0.07(+0.50%)
Mar 20, 2015 14.26 14.31 14.14 14.20 530,591 -0.03(-0.20%)
Mar 19, 2015 14.10 14.30 13.95 14.23 288,248 -0.11(-0.79%)
Mar 18, 2015 13.79 14.40 13.74 14.34 507,149 +0.51(+3.67%)
Mar 17, 2015 13.96 14.14 13.74 13.83 355,002 -0.25(-1.75%)
Mar 16, 2015 13.99 14.09 13.69 14.08 506,831 +0.01(+0.10%)
Mar 13, 2015 13.81 14.14 13.79 14.07 458,080 +0.20(+1.42%)
Mar 12, 2015 13.98 14.20 13.85 13.87 402,122 -0.04(-0.30%)
Mar 11, 2015 13.55 13.96 13.42 13.91 449,601 +0.36(+2.65%)
Mar 10, 2015 13.84 13.92 13.44 13.55 602,199 -0.49(-3.46%)
Mar 09, 2015 14.31 14.47 14.03 14.04 499,646 -0.23(-1.58%)
Mar 06, 2015 14.44 14.57 14.17 14.26 493,716 -0.21(-1.46%)
Mar 05, 2015 14.30 14.68 14.28 14.48 542,089 +0.22(+1.53%)
Mar 04, 2015 14.16 14.44 13.79 14.26 893,393 +0.24(+1.71%)
Mar 03, 2015 13.45 14.09 13.44 14.02 782,694 +0.59(+4.41%)
Mar 02, 2015 13.74 13.88 13.29 13.43 555,999 -0.28(-2.06%)
Feb 27, 2015 13.03 13.73 12.96 13.71 749,970 +0.66(+5.08%)
Feb 26, 2015 12.48 13.16 12.48 13.05 850,742 +0.47(+3.75%)
Feb 25, 2015 12.70 12.75 12.44 12.57 1,012,179 -0.08(-0.60%)
Feb 24, 2015 13.01 13.11 12.50 12.65 678,142 -0.33(-2.55%)
Feb 23, 2015 12.65 13.11 12.65 12.98 606,528 +0.25(+1.95%)
Feb 20, 2015 12.77 12.96 12.51 12.73 656,195 -0.08(-0.59%)
Feb 19, 2015 12.60 13.11 12.28 12.81 1,695,525 -0.89(-6.50%)
Feb 18, 2015 13.82 14.00 13.63 13.70 579,688 -0.20(-1.44%)
Feb 17, 2015 13.62 14.11 13.62 13.90 606,011 -0.04(-0.30%)
Feb 13, 2015 13.64 13.94 13.94 13.94 721,469 +0.40(+2.96%)
Feb 12, 2015 13.31 13.54 13.12 13.54 500,678 +0.37(+2.78%)
Feb 11, 2015 13.08 13.37 12.82 13.17 592,658 +0.07(+0.53%)
Feb 10, 2015 13.13 13.15 12.66 13.11 639,311 -0.04(-0.31%)
Feb 09, 2015 12.90 13.21 12.69 13.15 778,690 +0.39(+3.03%)
Feb 06, 2015 12.48 13.01 12.43 12.76 681,836 +0.28(+2.27%)
Feb 05, 2015 12.40 12.55 12.22 12.48 490,214 +0.14(+1.12%)
Feb 04, 2015 12.55 12.55 12.10 12.34 496,424 -0.29(-2.30%)
Feb 03, 2015 12.32 12.75 12.32 12.63 1,026,743 +0.44(+3.62%)
Feb 02, 2015 11.70 12.29 11.57 12.19 867,102 +0.63(+5.43%)
Jan 30, 2015 11.32 11.65 11.19 11.56 570,037 +0.21(+1.82%)
Jan 29, 2015 11.39 11.51 10.90 11.35 1,192,995 -0.07(-0.60%)
Jan 28, 2015 11.38 11.50 11.08 11.42 801,167 -0.06(-0.48%)
Jan 27, 2015 11.35 11.51 10.93 11.48 762,019 +0.39(+3.49%)
Jan 26, 2015 10.29 11.13 10.28 11.09 1,036,835 +0.83(+8.07%)
Jan 23, 2015 9.889 10.28 9.834 10.26 651,005 +0.32(+3.26%)
Jan 22, 2015 9.903 10.03 9.731 9.938 804,170 +0.12(+1.27%)
Jan 21, 2015 9.945 10.04 9.731 9.813 573,938 -0.06(-0.63%)
Jan 20, 2015 9.917 10.05 9.675 9.876 562,824 -0.01(-0.14%)
Jan 16, 2015 9.717 10.18 9.669 9.889 904,638 +0.12(+1.27%)
Jan 15, 2015 9.565 9.842 9.531 9.765 1,230,011 +0.22(+2.31%)
Jan 14, 2015 10.26 10.26 9.227 9.544 2,673,163 -0.74(-7.18%)
Jan 13, 2015 11.49 11.63 10.21 10.28 2,093,960 -1.22(-10.62%)
Jan 12, 2015 12.00 12.05 11.28 11.50 1,124,958 -0.55(-4.52%)
Jan 09, 2015 12.01 12.10 11.81 12.05 561,553 +0.11(+0.92%)
Jan 08, 2015 11.90 12.17 11.86 11.94 602,135 +0.13(+1.11%)
Jan 07, 2015 11.87 11.94 11.73 11.81 473,308 +0.15(+1.30%)
Jan 06, 2015 11.78 11.94 11.50 11.66 556,411 -0.13(-1.11%)
Jan 05, 2015 12.14 12.15 11.77 11.79 735,142 -0.42(-3.45%)
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.