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 (%)
Jul 31, 2014 17.01 17.16 16.34 16.66 1,577,564 -0.34(-2.02%)
Jul 30, 2014 17.03 17.16 16.85 17.00 912,191 -0.08(-0.49%)
Jul 29, 2014 17.07 17.20 16.94 17.09 765,945 -0.01(-0.04%)
Jul 28, 2014 17.16 17.25 16.76 17.09 1,566,689 -0.06(-0.38%)
Jul 25, 2014 16.94 17.20 16.89 17.16 1,030,114 +0.23(+1.38%)
Jul 24, 2014 17.12 17.14 16.76 16.92 1,358,251 -0.13(-0.76%)
Jul 23, 2014 17.09 17.19 16.96 17.05 1,880,722 +0.10(+0.57%)
Jul 22, 2014 17.02 17.10 16.90 16.96 1,443,308 +0.08(+0.46%)
Jul 21, 2014 16.81 16.98 16.81 16.88 1,743,383 +0.09(+0.54%)
Jul 18, 2014 16.62 16.82 16.57 16.79 947,797 +0.25(+1.53%)
Jul 17, 2014 16.94 16.94 16.53 16.53 1,130,771 -0.12(-0.70%)
Jul 16, 2014 16.89 16.96 16.64 16.65 777,172 -0.20(-1.19%)
Jul 15, 2014 16.75 16.87 16.66 16.85 543,555 +0.11(+0.66%)
Jul 14, 2014 16.66 16.83 16.55 16.74 508,663 +0.06(+0.39%)
Jul 11, 2014 16.72 16.79 16.59 16.68 517,176 -0.04(-0.23%)
Jul 10, 2014 16.45 16.72 16.40 16.72 912,933 +0.13(+0.78%)
Jul 09, 2014 16.44 16.70 16.39 16.59 489,173 +0.07(+0.43%)
Jul 08, 2014 16.39 16.52 16.24 16.51 637,058 +0.05(+0.32%)
Jul 07, 2014 16.73 16.78 16.39 16.46 908,047 -0.27(-1.59%)
Jul 03, 2014 16.71 16.73 16.73 16.73 607,719 +0.12(+0.74%)
Jul 02, 2014 16.51 16.72 16.49 16.61 1,174,043 +0.21(+1.31%)
Jul 01, 2014 16.29 16.53 16.24 16.39 975,960 +0.16(+0.96%)
Jun 30, 2014 16.10 16.38 16.07 16.24 1,065,652 +0.15(+0.93%)
Jun 27, 2014 16.28 16.36 16.07 16.09 1,316,632 -0.18(-1.08%)
Jun 26, 2014 16.27 16.36 16.17 16.26 2,132,902 +0.18(+1.09%)
Jun 25, 2014 16.20 16.67 15.77 16.09 15,667,944 -1.53(-8.70%)
Jun 24, 2014 17.69 17.77 17.59 17.62 397,558 -0.06(-0.33%)
Jun 23, 2014 17.60 17.75 17.55 17.68 701,122 +0.07(+0.41%)
Jun 20, 2014 17.62 17.67 17.53 17.60 450,696 +0.01(+0.07%)
Jun 19, 2014 17.75 17.91 17.53 17.59 391,225 -0.06(-0.33%)
Jun 18, 2014 17.46 17.74 17.46 17.65 577,446 +0.21(+1.19%)
Jun 17, 2014 17.08 17.46 17.07 17.44 371,611 +0.45(+2.64%)
Jun 16, 2014 17.14 17.22 16.99 16.99 2,422,554 -0.08(-0.46%)
Jun 13, 2014 17.01 17.20 16.96 17.07 445,388 +0.05(+0.30%)
Jun 12, 2014 17.03 17.13 16.93 17.02 519,371 -0.03(-0.15%)
Jun 11, 2014 17.28 17.34 17.04 17.05 627,051 -0.23(-1.35%)
Jun 10, 2014 17.40 17.47 17.20 17.28 387,019 -0.27(-1.52%)
Jun 06, 2014 17.71 17.71 17.46 17.55 392,679 -0.02(-0.11%)
Jun 05, 2014 17.53 17.68 17.43 17.57 512,243 +0.11(+0.63%)
Jun 04, 2014 17.70 17.70 17.38 17.46 543,017 -0.16(-0.92%)
Jun 03, 2014 17.62 17.68 17.53 17.62 633,283 +0.06(+0.33%)
Jun 02, 2014 17.53 17.64 17.38 17.56 966,010 +0.18(+1.05%)
May 30, 2014 17.42 17.47 17.23 17.38 452,226 +0.06(+0.34%)
May 29, 2014 17.41 17.51 17.14 17.32 473,348 +0.06(+0.38%)
May 28, 2014 17.07 17.26 17.01 17.25 606,960 +0.24(+1.41%)
May 27, 2014 17.05 17.08 16.82 17.01 578,912 +0.14(+0.81%)
May 23, 2014 16.89 16.88 16.88 16.88 461,990 -0.05(-0.27%)
May 22, 2014 16.89 17.01 16.78 16.92 279,993 +0.11(+0.66%)
May 21, 2014 16.88 16.99 16.68 16.81 370,929 -0.06(-0.38%)
May 20, 2014 17.05 17.11 16.83 16.88 413,275 -0.06(-0.35%)
May 19, 2014 17.32 17.43 16.81 16.94 921,988 -0.22(-1.29%)
May 16, 2014 17.23 17.42 17.08 17.16 415,241 -0.01(-0.04%)
May 15, 2014 17.17 17.20 16.75 17.16 490,333 +0.00(+0.00%)
May 14, 2014 17.36 17.66 17.08 17.16 893,281 -0.18(-1.01%)
May 13, 2014 17.31 17.53 17.11 17.34 658,216 +0.05(+0.26%)
May 12, 2014 16.78 17.50 16.78 17.29 535,525 +0.54(+3.22%)
May 09, 2014 17.48 17.51 16.75 16.75 551,134 -0.76(-4.34%)
May 08, 2014 17.70 17.72 17.33 17.51 1,262,225 -0.18(-0.99%)
May 07, 2014 17.67 17.86 17.51 17.69 1,341,070 +0.08(+0.43%)
May 06, 2014 17.35 17.89 17.29 17.61 1,819,672 +0.38(+2.18%)
May 05, 2014 16.78 17.28 16.77 17.24 1,539,813 +0.48(+2.84%)
May 02, 2014 16.35 16.85 16.35 16.76 1,158,923 +0.50(+3.04%)
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.