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 30, 2016 6.118 6.231 5.886 6.223 1,663,133 +0.10(+1.71%)
Jun 29, 2016 6.239 6.367 6.110 6.118 1,077,929 -0.06(-1.04%)
Jun 28, 2016 6.263 6.464 6.126 6.183 836,333 -0.02(-0.39%)
Jun 27, 2016 6.552 6.616 6.078 6.207 1,299,799 -0.35(-5.27%)
Jun 24, 2016 6.423 6.624 6.423 6.552 575,813 -0.10(-1.57%)
Jun 23, 2016 6.672 6.761 6.552 6.656 710,606 -0.01(-0.12%)
Jun 22, 2016 6.865 6.936 6.592 6.664 762,324 -0.17(-2.47%)
Jun 21, 2016 6.568 6.873 6.383 6.833 912,626 +0.23(+3.53%)
Jun 20, 2016 6.873 6.905 6.512 6.600 1,263,927 -0.21(-3.07%)
Jun 17, 2016 6.865 7.106 6.753 6.809 946,768 -0.04(-0.59%)
Jun 16, 2016 6.897 6.936 6.688 6.849 708,712 -0.14(-1.95%)
Jun 15, 2016 7.034 7.387 6.825 6.986 1,349,230 -0.08(-1.14%)
Jun 14, 2016 7.419 7.459 7.032 7.066 1,215,302 -0.35(-4.66%)
Jun 13, 2016 7.780 7.788 7.315 7.411 940,145 -0.40(-5.14%)
Jun 10, 2016 7.837 7.983 7.756 7.813 1,049,822 -0.30(-3.66%)
Jun 09, 2016 8.126 8.190 8.029 8.110 477,966 -0.10(-1.17%)
Jun 08, 2016 8.391 8.391 8.053 8.206 707,665 -0.18(-2.20%)
Jun 07, 2016 8.190 8.567 8.110 8.391 322,587 +0.19(+2.35%)
Jun 06, 2016 8.447 8.471 8.190 8.198 486,835 -0.24(-2.85%)
Jun 03, 2016 8.575 8.591 8.190 8.439 671,750 -0.17(-1.96%)
Jun 02, 2016 8.583 8.905 8.455 8.607 514,529 -0.06(-0.74%)
Jun 01, 2016 8.118 8.672 8.118 8.672 583,620 +0.51(+6.30%)
May 31, 2016 8.118 8.431 8.110 8.158 555,321 +0.02(+0.30%)
May 27, 2016 8.102 8.134 8.134 8.134 446,486 +0.03(+0.40%)
May 26, 2016 8.230 8.334 8.086 8.102 568,044 -0.13(-1.56%)
May 25, 2016 8.294 8.423 8.190 8.230 562,586 -0.06(-0.68%)
May 24, 2016 8.407 8.447 8.190 8.286 618,363 -0.09(-1.05%)
May 23, 2016 8.607 8.752 8.367 8.375 317,031 -0.28(-3.25%)
May 20, 2016 8.439 8.720 8.351 8.656 217,860 +0.22(+2.57%)
May 19, 2016 8.447 8.824 8.392 8.439 363,973 -0.31(-3.58%)
May 18, 2016 8.503 8.752 8.334 8.752 660,923 +0.26(+3.12%)
May 17, 2016 8.463 8.762 8.455 8.487 428,990 -0.05(-0.56%)
May 16, 2016 8.334 8.624 8.226 8.535 494,009 +0.20(+2.41%)
May 13, 2016 8.246 8.624 8.246 8.334 297,591 +0.02(+0.19%)
May 12, 2016 8.696 8.792 8.230 8.318 470,179 -0.38(-4.34%)
May 11, 2016 8.439 8.797 8.359 8.696 337,218 +0.22(+2.65%)
May 10, 2016 8.351 8.551 8.246 8.471 536,722 +0.16(+1.93%)
May 09, 2016 8.712 8.760 8.286 8.310 497,811 -0.46(-5.22%)
May 06, 2016 8.535 9.065 8.519 8.768 375,240 +0.19(+2.25%)
May 05, 2016 8.672 8.953 8.351 8.575 568,439 -0.06(-0.65%)
May 04, 2016 8.792 8.961 8.455 8.632 594,439 -0.17(-1.92%)
May 03, 2016 8.880 9.009 8.571 8.800 874,832 -0.32(-3.52%)
May 02, 2016 9.410 9.435 8.864 9.121 853,819 -0.29(-3.07%)
Apr 29, 2016 9.756 9.836 9.186 9.410 755,038 -0.44(-4.48%)
Apr 28, 2016 10.27 10.36 9.539 9.852 1,089,119 -0.63(-5.98%)
Apr 27, 2016 10.48 10.64 10.28 10.48 1,362,512 +0.07(+0.69%)
Apr 26, 2016 10.31 10.50 10.29 10.41 401,597 +0.18(+1.73%)
Apr 25, 2016 9.916 10.25 9.663 10.23 416,818 +0.35(+3.58%)
Apr 22, 2016 9.964 10.06 9.515 9.876 469,527 +0.02(+0.16%)
Apr 21, 2016 9.635 9.948 9.595 9.860 383,219 +0.22(+2.33%)
Apr 20, 2016 9.426 9.759 9.234 9.635 623,147 +0.21(+2.21%)
Apr 19, 2016 9.322 9.563 9.282 9.426 376,927 +0.10(+1.03%)
Apr 18, 2016 9.563 9.804 9.216 9.330 917,646 -0.40(-4.13%)
Apr 15, 2016 9.828 9.997 9.716 9.732 428,216 -0.17(-1.70%)
Apr 14, 2016 9.964 10.14 9.635 9.900 368,787 -0.06(-0.64%)
Apr 13, 2016 9.764 10.28 9.740 9.964 590,604 +0.21(+2.14%)
Apr 12, 2016 9.483 9.997 9.450 9.756 655,381 +0.26(+2.70%)
Apr 11, 2016 9.410 9.611 9.097 9.499 404,919 +0.05(+0.51%)
Apr 08, 2016 9.210 9.491 9.113 9.451 313,053 +0.47(+5.28%)
Apr 07, 2016 8.985 9.091 8.848 8.977 256,616 -0.02(-0.27%)
Apr 06, 2016 9.234 9.322 8.969 9.001 422,433 -0.22(-2.44%)
Apr 05, 2016 9.081 9.402 9.049 9.226 348,753 +0.01(+0.09%)
Apr 04, 2016 9.218 9.491 9.049 9.218 357,540 -0.06(-0.69%)
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.