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 (%)
Apr 28, 2017 7.989 8.170 7.668 8.070 658,866 +0.20(+2.55%)
Apr 27, 2017 8.150 8.150 7.548 7.869 1,020,553 +0.60(+8.29%)
Apr 26, 2017 7.347 7.507 7.150 7.267 331,190 -0.12(-1.63%)
Apr 25, 2017 7.307 7.548 7.307 7.387 248,423 +0.04(+0.55%)
Apr 24, 2017 7.186 7.427 7.186 7.347 297,054 +0.20(+2.81%)
Apr 21, 2017 6.905 7.186 6.865 7.146 539,513 +0.24(+3.49%)
Apr 20, 2017 6.905 7.036 6.825 6.905 270,610 +0.00(+0.00%)
Apr 19, 2017 7.307 7.307 6.644 6.905 849,438 -0.40(-5.49%)
Apr 18, 2017 7.146 7.387 7.146 7.307 267,372 +0.08(+1.11%)
Apr 17, 2017 7.226 7.299 7.018 7.226 282,324 +0.00(+0.00%)
Apr 13, 2017 7.267 7.327 7.186 7.226 351,742 -0.04(-0.55%)
Apr 12, 2017 7.347 7.488 7.267 7.267 228,876 -0.12(-1.63%)
Apr 11, 2017 7.467 7.467 7.226 7.387 216,552 -0.04(-0.54%)
Apr 10, 2017 7.347 7.548 7.347 7.427 118,198 +0.08(+1.09%)
Apr 07, 2017 7.307 7.507 7.226 7.347 306,142 +0.00(+0.00%)
Apr 06, 2017 7.387 7.467 7.226 7.347 207,001 -0.04(-0.54%)
Apr 05, 2017 7.708 7.788 7.307 7.387 572,883 -0.32(-4.17%)
Apr 04, 2017 7.548 7.788 7.548 7.708 202,514 +0.12(+1.59%)
Apr 03, 2017 7.507 7.628 7.467 7.588 429,380 +0.00(+0.00%)
Mar 31, 2017 7.427 7.628 7.427 7.588 226,540 +0.08(+1.07%)
Mar 30, 2017 7.628 7.660 7.427 7.507 181,290 -0.12(-1.58%)
Mar 29, 2017 7.347 7.869 7.347 7.628 431,787 +0.24(+3.26%)
Mar 28, 2017 7.387 7.548 7.267 7.387 409,180 +0.08(+1.10%)
Mar 27, 2017 7.267 7.467 7.247 7.307 297,814 +0.00(+0.00%)
Mar 24, 2017 7.628 7.628 7.307 7.307 237,988 -0.28(-3.70%)
Mar 23, 2017 7.507 7.793 7.467 7.588 376,865 +0.00(+0.00%)
Mar 22, 2017 7.708 7.748 7.347 7.588 985,966 -0.16(-2.07%)
Mar 21, 2017 8.230 8.230 7.548 7.748 1,292,118 -0.48(-5.85%)
Mar 20, 2017 8.190 8.431 8.130 8.230 399,771 +0.00(+0.00%)
Mar 17, 2017 8.391 8.431 8.150 8.230 376,734 -0.16(-1.91%)
Mar 16, 2017 8.310 8.471 8.230 8.391 304,537 +0.04(+0.48%)
Mar 15, 2017 8.270 8.391 8.150 8.351 628,479 +0.12(+1.46%)
Mar 14, 2017 8.310 8.351 8.150 8.230 617,550 -0.16(-1.91%)
Mar 13, 2017 8.351 8.632 8.270 8.391 284,670 +0.00(+0.00%)
Mar 10, 2017 8.712 8.712 8.310 8.391 582,333 -0.20(-2.34%)
Mar 09, 2017 8.310 8.712 8.270 8.591 806,067 -0.04(-0.47%)
Mar 08, 2017 9.073 9.234 8.511 8.632 482,711 -0.44(-4.87%)
Mar 07, 2017 8.953 9.073 8.872 9.073 291,598 +0.08(+0.89%)
Mar 06, 2017 8.712 8.993 8.636 8.993 456,856 +0.24(+2.75%)
Mar 03, 2017 8.511 8.832 8.351 8.752 418,689 +0.24(+2.83%)
Mar 02, 2017 8.712 8.872 8.511 8.511 537,490 -0.24(-2.75%)
Mar 01, 2017 8.913 9.073 8.752 8.752 334,627 -0.08(-0.91%)
Feb 28, 2017 8.632 9.314 8.632 8.832 1,395,092 +0.12(+1.38%)
Feb 27, 2017 8.872 8.891 8.519 8.712 376,338 -0.16(-1.81%)
Feb 24, 2017 9.033 9.033 8.832 8.872 235,633 -0.16(-1.78%)
Feb 23, 2017 8.913 9.073 8.712 9.033 719,203 +0.24(+2.74%)
Feb 22, 2017 9.113 9.153 8.792 8.792 389,927 -0.40(-4.37%)
Feb 21, 2017 8.792 9.234 8.792 9.194 478,078 +0.40(+4.57%)
Feb 17, 2017 8.792 8.792 8.792 0 -0.24(-2.67%)
Feb 16, 2017 8.270 9.194 8.270 9.033 1,112,159 +0.44(+5.14%)
Feb 15, 2017 8.471 8.792 8.471 8.591 489,897 +0.04(+0.47%)
Feb 14, 2017 8.270 8.632 8.190 8.551 916,839 +0.24(+2.90%)
Feb 13, 2017 8.551 8.583 8.270 8.310 930,783 -0.28(-3.27%)
Feb 10, 2017 8.591 8.664 8.431 8.591 295,806 +0.00(+0.00%)
Feb 09, 2017 8.712 8.752 8.431 8.591 585,525 -0.12(-1.38%)
Feb 08, 2017 8.471 8.792 8.290 8.712 610,563 +0.16(+1.88%)
Feb 07, 2017 8.672 8.760 8.391 8.551 448,391 -0.08(-0.93%)
Feb 06, 2017 8.792 8.993 8.591 8.632 382,549 -0.32(-3.59%)
Feb 03, 2017 9.033 9.033 8.792 8.953 644,606 +0.00(+0.00%)
Feb 02, 2017 8.913 9.274 8.632 8.953 440,976 +0.08(+0.90%)
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.