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 (%)
Aug 31, 2017 6.705 6.825 6.564 6.785 713,658 +0.08(+1.20%)
Aug 30, 2017 6.423 6.986 6.383 6.705 1,165,612 +0.32(+5.03%)
Aug 29, 2017 6.544 6.544 6.263 6.383 522,739 -0.16(-2.45%)
Aug 28, 2017 6.183 6.584 6.183 6.544 876,168 +0.40(+6.54%)
Aug 25, 2017 5.942 6.263 5.882 6.142 577,881 +0.24(+4.08%)
Aug 24, 2017 5.821 5.942 5.721 5.902 445,125 +0.08(+1.38%)
Aug 23, 2017 5.902 6.062 5.701 5.821 912,792 -0.12(-2.03%)
Aug 22, 2017 5.861 5.982 5.741 5.942 299,904 +0.16(+2.78%)
Aug 21, 2017 5.861 5.942 5.661 5.781 545,904 -0.16(-2.70%)
Aug 18, 2017 5.701 6.022 5.701 5.942 297,940 +0.24(+4.23%)
Aug 17, 2017 5.420 5.821 5.420 5.701 488,687 +0.24(+4.41%)
Aug 16, 2017 5.580 5.661 5.420 5.460 271,383 -0.12(-2.16%)
Aug 15, 2017 5.580 5.821 5.580 5.580 359,220 -0.04(-0.71%)
Aug 14, 2017 5.420 5.681 5.380 5.621 391,480 +0.20(+3.70%)
Aug 11, 2017 5.420 5.701 5.420 5.420 554,947 -0.08(-1.46%)
Aug 10, 2017 5.621 5.701 5.500 5.500 364,731 -0.12(-2.14%)
Aug 09, 2017 5.821 5.821 5.500 5.621 788,907 -0.20(-3.45%)
Aug 08, 2017 5.821 6.022 5.781 5.821 907,355 -0.04(-0.68%)
Aug 07, 2017 6.142 6.183 5.861 5.861 274,905 -0.32(-5.19%)
Aug 04, 2017 6.062 6.303 6.062 6.183 239,492 +0.08(+1.32%)
Aug 03, 2017 6.303 6.303 6.022 6.102 355,304 -0.20(-3.18%)
Aug 02, 2017 6.383 6.544 6.223 6.303 375,369 -0.12(-1.87%)
Aug 01, 2017 5.902 6.423 5.785 6.423 646,101 +0.48(+8.11%)
Jul 31, 2017 6.062 6.183 5.821 5.942 699,590 -0.16(-2.63%)
Jul 28, 2017 6.423 6.423 6.062 6.102 750,487 -0.28(-4.40%)
Jul 27, 2017 6.785 6.986 6.303 6.383 1,662,548 -1.16(-15.43%)
Jul 26, 2017 7.708 7.748 7.467 7.548 570,418 -0.12(-1.57%)
Jul 25, 2017 7.548 7.708 7.444 7.668 681,729 +0.20(+2.69%)
Jul 24, 2017 7.347 7.568 7.347 7.467 484,618 +0.12(+1.64%)
Jul 21, 2017 7.427 7.548 7.307 7.347 491,280 -0.08(-1.08%)
Jul 20, 2017 7.387 7.588 7.307 7.427 1,220,596 +0.00(+0.00%)
Jul 19, 2017 7.307 7.427 7.267 7.427 486,765 +0.16(+2.21%)
Jul 18, 2017 7.226 7.387 7.146 7.267 637,728 +0.00(+0.00%)
Jul 17, 2017 7.226 7.387 7.186 7.267 367,660 +0.00(+0.00%)
Jul 14, 2017 7.226 7.387 7.186 7.267 507,033 +0.00(+0.00%)
Jul 13, 2017 7.427 7.427 7.226 7.267 532,035 -0.12(-1.63%)
Jul 12, 2017 7.588 7.668 7.347 7.387 234,661 -0.16(-2.13%)
Jul 11, 2017 7.748 7.869 7.548 7.548 393,055 -0.20(-2.59%)
Jul 10, 2017 7.548 7.809 7.548 7.748 306,630 +0.16(+2.12%)
Jul 07, 2017 7.347 7.628 7.347 7.588 206,191 +0.20(+2.72%)
Jul 06, 2017 7.427 7.588 7.307 7.387 391,464 +0.00(+0.00%)
Jul 05, 2017 7.748 7.748 7.367 7.387 329,291 -0.40(-5.15%)
Jul 03, 2017 7.628 7.809 7.628 7.788 154,296 +0.16(+2.11%)
Jun 30, 2017 7.708 7.829 7.548 7.628 415,170 -0.04(-0.52%)
Jun 29, 2017 7.748 7.869 7.628 7.668 253,891 -0.04(-0.52%)
Jun 28, 2017 7.467 7.788 7.467 7.708 460,508 +0.24(+3.23%)
Jun 27, 2017 7.467 7.704 7.467 7.467 259,086 +0.00(+0.00%)
Jun 26, 2017 7.427 7.596 7.336 7.467 264,525 +0.08(+1.09%)
Jun 23, 2017 7.267 7.467 7.226 7.387 258,939 +0.16(+2.22%)
Jun 22, 2017 7.026 7.287 7.026 7.226 398,158 +0.24(+3.45%)
Jun 21, 2017 7.066 7.226 6.945 6.986 284,876 -0.12(-1.69%)
Jun 20, 2017 7.186 7.347 6.865 7.106 1,036,039 -0.40(-5.35%)
Jun 19, 2017 7.548 7.628 7.427 7.507 240,312 -0.08(-1.06%)
Jun 16, 2017 7.548 7.668 7.467 7.588 398,620 +0.08(+1.07%)
Jun 15, 2017 7.507 7.588 7.427 7.507 306,281 -0.04(-0.53%)
Jun 14, 2017 7.989 7.989 7.427 7.548 603,033 -0.48(-6.00%)
Jun 13, 2017 7.869 8.150 7.829 8.029 803,964 +0.12(+1.52%)
Jun 12, 2017 8.070 8.270 7.829 7.909 1,240,267 -0.12(-1.50%)
Jun 09, 2017 7.788 8.029 7.708 8.029 957,562 +0.20(+2.56%)
Jun 08, 2017 7.628 7.949 7.588 7.829 496,722 +0.12(+1.56%)
Jun 07, 2017 7.708 7.869 7.588 7.708 612,578 -0.04(-0.52%)
Jun 06, 2017 7.788 7.869 7.668 7.748 782,274 -0.04(-0.52%)
Jun 05, 2017 7.628 7.829 7.507 7.788 458,107 +0.08(+1.04%)
Jun 02, 2017 7.829 7.989 7.628 7.708 436,625 -0.20(-2.54%)
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.