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 (%)
Jan 28, 2019 10.49 10.49 10.49 0 +0.00(+0.00%)
Jan 25, 2019 10.48 10.49 10.48 10.49 921,000 +0.01(+0.10%)
Jan 24, 2019 10.48 10.50 10.48 10.48 604,928 +0.00(+0.00%)
Jan 23, 2019 10.49 10.50 10.48 10.48 955,899 +0.00(+0.00%)
Jan 22, 2019 10.48 10.49 10.48 10.48 1,233,755 -0.01(-0.10%)
Jan 18, 2019 10.50 10.55 10.47 10.49 2,948,800 -0.54(-4.90%)
Jan 17, 2019 10.93 11.13 10.82 11.03 241,972 +0.10(+0.91%)
Jan 16, 2019 11.03 11.30 10.89 10.93 307,649 -0.02(-0.18%)
Jan 15, 2019 10.98 11.04 10.69 10.95 305,898 -0.01(-0.09%)
Jan 14, 2019 11.20 11.36 10.95 10.96 236,914 -0.28(-2.49%)
Jan 11, 2019 11.28 11.28 11.04 11.24 286,500 -0.04(-0.35%)
Jan 10, 2019 11.00 11.39 10.99 11.28 214,885 +0.14(+1.26%)
Jan 09, 2019 11.28 11.36 10.96 11.14 270,158 +0.02(+0.18%)
Jan 08, 2019 11.46 11.77 11.01 11.12 332,530 -0.15(-1.33%)
Jan 07, 2019 11.19 11.47 10.85 11.27 403,820 +0.23(+2.08%)
Jan 04, 2019 10.64 11.04 10.51 11.04 636,400 +0.66(+6.36%)
Jan 03, 2019 11.01 11.05 10.38 10.38 425,659 -0.52(-4.77%)
Jan 02, 2019 10.31 11.06 10.14 10.90 401,746 +0.47(+4.51%)
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%)
Oct 01, 2018 18.85 19.16 18.63 18.74 303,135 -0.05(-0.25%)
Sep 28, 2018 18.64 19.10 18.55 18.79 301,808 +0.00(+0.00%)
Sep 27, 2018 19.45 19.79 18.73 18.79 422,559 -0.57(-2.96%)
Sep 26, 2018 19.21 19.50 18.93 19.36 264,273 +0.14(+0.74%)
Sep 25, 2018 18.55 19.41 18.55 19.21 425,883 +0.81(+4.40%)
Sep 24, 2018 17.93 18.55 17.74 18.40 316,294 +0.72(+4.04%)
Sep 21, 2018 17.45 17.93 17.26 17.69 1,586,435 +0.24(+1.37%)
Sep 20, 2018 17.02 18.17 16.54 17.45 815,752 +0.43(+2.52%)
Sep 19, 2018 18.12 18.12 16.78 17.02 716,334 -1.24(-6.79%)
Sep 18, 2018 19.02 19.17 17.69 18.26 675,780 -0.72(-3.77%)
Sep 17, 2018 18.93 19.10 18.64 18.98 170,062 +0.05(+0.25%)
Sep 14, 2018 19.07 19.07 18.59 18.93 312,190 -0.24(-1.24%)
Sep 13, 2018 19.45 19.45 18.93 19.17 215,823 -0.24(-1.23%)
Sep 12, 2018 19.60 19.93 19.21 19.41 196,456 -0.19(-0.97%)
Sep 11, 2018 19.50 19.74 19.36 19.60 319,569 +0.00(+0.00%)
Sep 10, 2018 19.45 19.64 19.21 19.60 198,353 +0.38(+1.99%)
Sep 07, 2018 19.50 19.55 18.93 19.21 366,511 -0.62(-3.13%)
Sep 06, 2018 20.50 20.84 19.79 19.83 229,035 -0.76(-3.70%)
Sep 05, 2018 21.12 21.12 20.12 20.60 472,394 -0.33(-1.59%)
Sep 04, 2018 20.50 21.07 20.36 20.93 353,194 +0.52(+2.57%)
Aug 31, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 30, 2018 20.41 20.50 20.03 20.41 188,368 +0.10(+0.47%)
Aug 29, 2018 20.03 20.50 19.79 20.31 290,869 +0.19(+0.95%)
Aug 28, 2018 20.36 20.55 19.98 20.12 250,440 -0.24(-1.17%)
Aug 27, 2018 20.98 21.14 20.17 20.36 491,050 -0.48(-2.29%)
Aug 24, 2018 20.84 21.17 20.74 20.84 491,618 +0.14(+0.69%)
Aug 23, 2018 20.26 20.79 20.12 20.69 303,180 +0.38(+1.88%)
Aug 22, 2018 20.03 20.45 19.99 20.31 302,956 +0.29(+1.43%)
Aug 21, 2018 19.74 20.41 19.64 20.03 524,704 +0.57(+2.94%)
Aug 20, 2018 18.21 19.69 17.88 19.45 1,119,204 +1.67(+9.38%)
Aug 17, 2018 17.40 17.83 17.31 17.78 234,378 +0.38(+2.19%)
Aug 16, 2018 17.50 17.72 17.31 17.40 288,213 +0.00(+0.00%)
Aug 15, 2018 18.26 18.26 17.31 17.40 422,377 -1.05(-5.69%)
Aug 14, 2018 17.88 18.59 17.88 18.45 456,457 +0.81(+4.59%)
Aug 13, 2018 18.31 18.69 17.50 17.64 959,027 -0.57(-3.14%)
Aug 10, 2018 18.07 18.59 17.88 18.21 1,171,579 +0.05(+0.26%)
Aug 09, 2018 19.60 19.93 18.02 18.17 1,244,567 -1.29(-6.62%)
Aug 08, 2018 20.17 20.26 18.98 19.45 1,017,449 -0.67(-3.32%)
Aug 07, 2018 21.36 21.65 20.07 20.12 641,374 -1.10(-5.17%)
Aug 06, 2018 20.26 21.31 20.22 21.22 663,401 +0.81(+3.97%)
Aug 03, 2018 20.31 20.69 20.03 20.41 486,585 +0.30(+1.47%)
Aug 02, 2018 20.11 20.62 19.74 20.11 963,809 +0.18(+0.93%)
Aug 01, 2018 20.94 21.08 19.83 19.93 1,048,261 -1.16(-5.48%)
Jul 31, 2018 20.71 21.17 20.34 21.08 669,446 +0.32(+1.56%)
Jul 30, 2018 22.28 22.52 19.60 20.76 2,078,677 -1.16(-5.27%)
Jul 27, 2018 23.02 23.07 21.27 21.91 2,894,507 -0.74(-3.27%)
Jul 26, 2018 21.13 22.84 21.08 22.65 1,925,484 +1.02(+4.70%)
Jul 25, 2018 21.68 22.05 21.43 21.64 1,283,659 -0.09(-0.43%)
Jul 24, 2018 21.54 22.05 21.54 21.73 979,789 +0.18(+0.86%)
Jul 23, 2018 21.54 21.73 21.15 21.54 839,752 +0.05(+0.21%)
Jul 20, 2018 21.54 21.79 21.29 21.50 545,447 -0.05(-0.21%)
Jul 19, 2018 21.78 22.01 21.45 21.54 513,103 -0.37(-1.69%)
Jul 18, 2018 21.68 22.08 21.08 21.91 527,728 +0.23(+1.07%)
Jul 17, 2018 21.45 22.28 21.31 21.68 911,499 +0.23(+1.08%)
Jul 16, 2018 21.08 21.54 20.99 21.45 336,758 +0.18(+0.87%)
Jul 13, 2018 21.41 21.59 21.13 21.27 324,746 -0.05(-0.22%)
Jul 12, 2018 21.04 21.45 20.57 21.31 467,014 +0.51(+2.44%)
Jul 11, 2018 21.22 21.41 20.57 20.80 501,623 -0.46(-2.17%)
Jul 10, 2018 21.45 21.64 21.01 21.27 1,007,187 +0.09(+0.44%)
Jul 09, 2018 20.48 21.36 20.43 21.17 1,006,783 +0.79(+3.85%)
Jul 06, 2018 19.97 20.62 19.97 20.39 407,065 +0.32(+1.61%)
Jul 05, 2018 20.80 20.85 19.93 20.06 887,289 -0.46(-2.25%)
Jul 03, 2018 20.53 20.53 20.53 0 +0.05(+0.23%)
Jul 02, 2018 20.76 20.76 20.12 20.48 564,121 -0.18(-0.89%)
Jun 29, 2018 20.53 20.98 20.34 20.67 532,671 +0.18(+0.90%)
Jun 28, 2018 20.34 20.53 19.79 20.48 655,702 +0.37(+1.84%)
Jun 27, 2018 20.25 20.94 20.06 20.11 1,203,426 -0.18(-0.91%)
Jun 26, 2018 20.30 20.67 20.20 20.30 477,769 +0.09(+0.46%)
Jun 25, 2018 20.25 20.67 19.93 20.20 773,232 -0.37(-1.80%)
Jun 22, 2018 20.57 20.94 20.39 20.57 843,670 +0.37(+1.83%)
Jun 21, 2018 21.27 21.41 20.11 20.20 1,781,315 -1.11(-5.21%)
Jun 20, 2018 21.82 22.15 21.17 21.31 1,613,409 -0.51(-2.33%)
Jun 19, 2018 21.73 21.96 21.45 21.82 714,276 -0.14(-0.63%)
Jun 18, 2018 20.99 22.24 20.99 21.96 984,442 +0.74(+3.49%)
Jun 15, 2018 21.08 20.57 21.22 1,173,855 +0.14(+0.66%)
Jun 14, 2018 21.17 21.54 20.76 21.08 704,342 -0.09(-0.44%)
Jun 13, 2018 21.04 21.59 20.20 21.17 1,171,205 +0.05(+0.22%)
Jun 12, 2018 22.15 22.15 20.90 21.13 1,327,240 -1.02(-4.59%)
Jun 11, 2018 22.28 22.33 21.73 22.15 1,224,947 -0.14(-0.62%)
Jun 08, 2018 22.24 22.33 21.36 22.28 871,204 +0.00(+0.00%)
Jun 07, 2018 21.87 22.42 21.45 22.28 807,232 +0.46(+2.12%)
Jun 06, 2018 21.36 21.82 2,020,424 -0.51(-2.28%)
Jun 05, 2018 23.30 23.30 22.10 22.33 1,347,961 -1.11(-4.73%)
Jun 04, 2018 22.65 23.81 22.57 23.44 2,549,446 +1.11(+4.97%)
Jun 01, 2018 21.08 22.70 20.94 22.33 2,187,870 +1.39(+6.62%)
May 31, 2018 21.68 22.70 20.80 20.94 2,363,055 -0.69(-3.21%)
May 30, 2018 21.82 22.38 21.31 21.64 2,003,356 -0.51(-2.30%)
May 29, 2018 22.05 24.04 21.27 22.15 4,492,080 +1.71(+8.37%)
May 25, 2018 20.43 20.43 20.43 0 -0.60(-2.86%)
May 24, 2018 20.20 21.13 19.83 21.04 775,685 +0.69(+3.41%)
May 23, 2018 20.48 20.94 20.13 20.34 1,100,711 -0.60(-2.87%)
May 22, 2018 21.36 21.87 20.62 20.94 1,550,455 -0.18(-0.88%)
May 21, 2018 20.43 21.69 20.43 21.13 1,602,075 +0.88(+4.34%)
May 18, 2018 19.65 20.47 19.46 20.25 1,157,725 +1.11(+5.80%)
May 17, 2018 18.63 19.37 18.55 19.14 841,032 +0.55(+2.99%)
May 16, 2018 18.26 18.63 18.12 18.59 407,329 +0.37(+2.03%)
May 15, 2018 18.08 18.26 17.85 18.22 475,098 +0.18(+1.03%)
May 14, 2018 17.57 18.03 17.43 18.03 519,582 +0.74(+4.28%)
May 11, 2018 17.57 17.85 17.24 17.29 378,811 -0.14(-0.80%)
May 10, 2018 17.98 17.98 17.25 17.43 703,173 -0.09(-0.53%)
May 09, 2018 17.57 17.98 17.47 17.52 686,606 +0.09(+0.53%)
May 08, 2018 17.57 17.57 17.01 17.43 527,707 -0.18(-1.05%)
May 07, 2018 16.83 17.71 16.74 17.61 1,909,664 +1.57(+9.80%)
May 04, 2018 16.04 16.38 15.90 16.04 528,869 +0.24(+1.52%)
May 03, 2018 15.71 16.25 15.71 15.80 902,167 +0.13(+0.86%)
May 02, 2018 15.62 15.94 15.58 15.67 730,285 +0.09(+0.58%)
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.