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 (%)
Jun 28, 2013 17.36 17.57 17.16 17.35 904,389 +0.27(+1.59%)
Jun 26, 2013 16.86 17.08 16.77 17.08 972,044 +0.44(+2.64%)
Jun 25, 2013 16.21 16.87 16.21 16.64 1,103,758 +0.47(+2.89%)
Jun 24, 2013 16.74 16.81 15.75 16.17 2,678,038 -0.75(-4.43%)
Jun 21, 2013 17.39 17.46 16.34 16.92 1,964,014 -0.39(-2.27%)
Jun 20, 2013 17.61 17.66 17.13 17.32 1,241,677 -0.40(-2.25%)
Jun 19, 2013 17.72 17.81 17.64 17.72 456,792 +0.01(+0.03%)
Jun 18, 2013 17.78 17.88 17.66 17.71 1,381,663 -0.03(-0.19%)
Jun 17, 2013 17.67 17.78 17.61 17.74 915,159 +0.21(+1.22%)
Jun 14, 2013 17.62 17.69 17.52 17.53 583,279 -0.05(-0.30%)
Jun 13, 2013 17.55 17.62 17.52 17.58 895,628 -0.02(-0.10%)
Jun 12, 2013 17.74 17.74 17.52 17.60 999,272 -0.03(-0.20%)
Jun 11, 2013 17.69 17.75 17.58 17.63 870,985 -0.12(-0.68%)
Jun 10, 2013 17.74 17.78 17.69 17.76 1,440,024 +0.16(+0.92%)
Jun 07, 2013 17.73 17.74 17.52 17.59 837,207 -0.04(-0.23%)
Jun 06, 2013 17.50 17.66 17.47 17.63 720,873 +0.14(+0.79%)
Jun 05, 2013 17.74 17.74 17.46 17.50 758,707 -0.26(-1.46%)
Jun 04, 2013 17.72 17.76 17.49 17.76 1,000,031 +0.06(+0.36%)
Jun 03, 2013 17.69 17.72 17.43 17.69 1,475,801 +0.17(+0.96%)
May 31, 2013 17.49 17.68 17.44 17.52 1,210,018 -0.02(-0.10%)
May 30, 2013 17.54 17.58 17.40 17.54 1,190,161 +0.10(+0.60%)
May 29, 2013 17.71 17.72 17.40 17.44 1,917,087 -0.24(-1.34%)
May 28, 2013 17.78 17.78 17.32 17.68 3,326,526 +0.15(+0.86%)
May 24, 2013 17.35 17.55 17.26 17.52 656,591 +0.13(+0.76%)
May 23, 2013 17.16 17.54 17.03 17.39 1,483,105 +0.02(+0.10%)
May 22, 2013 17.71 17.71 17.19 17.37 2,769,196 -0.23(-1.31%)
May 21, 2013 17.78 17.83 17.57 17.61 1,834,578 -0.09(-0.52%)
May 20, 2013 17.72 17.83 17.52 17.70 2,836,933 +0.09(+0.52%)
May 17, 2013 17.57 17.75 17.50 17.61 3,038,977 +0.18(+1.06%)
May 16, 2013 17.39 17.60 17.35 17.42 3,366,235 +0.09(+0.53%)
May 15, 2013 17.49 17.69 17.29 17.33 19,527,380 -1.30(-6.97%)
May 13, 2013 19.44 19.54 18.47 18.63 1,275,649 -0.81(-4.19%)
May 10, 2013 19.60 19.67 19.34 19.44 616,794 -0.03(-0.18%)
May 09, 2013 19.48 19.72 19.29 19.48 1,054,366 +0.28(+1.47%)
May 08, 2013 19.44 19.86 19.08 19.19 1,473,277 -0.88(-4.37%)
May 07, 2013 20.09 20.15 19.78 20.07 3,798,799 +0.25(+1.25%)
May 06, 2013 19.72 20.06 19.53 19.82 1,756,534 +0.35(+1.81%)
May 03, 2013 18.76 19.48 18.47 19.47 1,815,328 +1.00(+5.44%)
May 02, 2013 18.47 18.85 17.69 18.47 3,255,786 +0.61(+3.43%)
May 01, 2013 18.51 18.56 17.73 17.85 1,796,852 -0.54(-2.95%)
Apr 30, 2013 18.44 18.84 18.33 18.40 1,982,437 +0.01(+0.03%)
Apr 29, 2013 18.31 18.47 18.13 18.39 678,192 +0.21(+1.14%)
Apr 26, 2013 18.60 18.45 18.15 18.18 449,639 -0.27(-1.47%)
Apr 25, 2013 18.49 18.69 18.41 18.45 481,402 +0.01(+0.06%)
Apr 24, 2013 18.17 18.47 18.01 18.44 563,797 +0.28(+1.56%)
Apr 23, 2013 18.13 18.27 17.97 18.16 636,990 +0.12(+0.64%)
Apr 22, 2013 17.91 18.18 17.87 18.04 731,960 +0.21(+1.17%)
Apr 19, 2013 17.75 17.85 17.49 17.84 400,129 +0.22(+1.25%)
Apr 18, 2013 17.66 17.70 17.37 17.62 437,332 +0.11(+0.63%)
Apr 17, 2013 17.82 17.95 17.35 17.51 658,290 -0.39(-2.16%)
Apr 16, 2013 17.89 18.11 17.76 17.89 658,723 +0.41(+2.34%)
Apr 15, 2013 18.12 18.17 17.46 17.48 1,021,459 -0.66(-3.66%)
Apr 12, 2013 17.89 18.18 17.61 18.15 1,031,307 +0.17(+0.96%)
Apr 11, 2013 18.34 18.59 17.91 17.98 1,332,623 -0.33(-1.83%)
Apr 10, 2013 18.36 18.57 18.18 18.31 724,757 +0.03(+0.16%)
Apr 09, 2013 18.64 18.64 18.09 18.28 889,549 -0.21(-1.12%)
Apr 08, 2013 18.31 18.61 17.96 18.49 1,188,695 +0.36(+2.01%)
Apr 05, 2013 17.63 18.27 17.48 18.13 1,112,130 +0.21(+1.16%)
Apr 04, 2013 18.36 18.51 17.75 17.92 1,757,619 -0.49(-2.67%)
Apr 03, 2013 18.60 18.82 17.65 18.41 3,384,186 +0.24(+1.33%)
Apr 02, 2013 19.86 19.97 17.89 18.17 3,422,998 -1.61(-8.14%)
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.