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 (%)
Sep 30, 2016 6.986 7.170 6.921 7.042 431,264 +0.12(+1.74%)
Sep 29, 2016 7.186 7.218 6.825 6.921 564,048 -0.25(-3.47%)
Sep 28, 2016 7.002 7.226 6.905 7.170 394,246 +0.20(+2.88%)
Sep 27, 2016 7.210 7.210 6.833 6.969 591,727 -0.28(-3.88%)
Sep 26, 2016 7.483 7.596 7.218 7.251 705,548 -0.19(-2.59%)
Sep 23, 2016 7.170 7.507 7.034 7.443 469,131 +0.18(+2.54%)
Sep 22, 2016 7.122 7.371 6.929 7.259 675,227 +0.22(+3.20%)
Sep 21, 2016 7.307 7.355 7.026 7.034 733,030 -0.15(-2.12%)
Sep 20, 2016 7.869 7.869 7.186 7.186 1,087,983 -0.69(-8.77%)
Sep 19, 2016 7.724 8.246 7.515 7.877 2,268,131 -1.16(-12.80%)
Sep 16, 2016 7.267 9.033 6.833 9.033 14,205,724 +1.72(+23.49%)
Sep 15, 2016 6.994 7.347 6.994 7.315 2,366,352 +0.28(+4.00%)
Sep 14, 2016 6.841 7.267 6.680 7.034 2,481,504 +0.14(+2.10%)
Sep 13, 2016 6.544 7.162 6.440 6.889 2,706,222 +0.26(+3.87%)
Sep 12, 2016 6.255 6.825 6.106 6.632 3,097,733 +0.53(+8.68%)
Sep 09, 2016 5.733 6.102 5.731 6.102 1,194,931 +0.36(+6.29%)
Sep 08, 2016 5.596 5.837 5.552 5.741 688,666 +0.22(+3.92%)
Sep 07, 2016 5.476 5.621 5.449 5.524 315,149 +0.06(+1.18%)
Sep 06, 2016 5.380 5.508 5.341 5.460 437,521 +0.10(+1.80%)
Sep 02, 2016 5.372 5.364 5.364 5.364 333,899 +0.01(+0.15%)
Sep 01, 2016 5.532 5.661 5.299 5.356 545,289 -0.18(-3.19%)
Aug 31, 2016 5.524 5.910 5.470 5.532 902,504 +0.00(+0.00%)
Aug 30, 2016 5.532 5.653 5.388 5.532 888,145 +0.10(+1.92%)
Aug 29, 2016 5.211 5.452 5.211 5.428 527,269 +0.21(+4.00%)
Aug 26, 2016 5.227 5.307 5.139 5.219 379,509 +0.01(+0.15%)
Aug 25, 2016 5.155 5.396 5.123 5.211 502,666 +0.03(+0.62%)
Aug 24, 2016 5.131 5.348 5.131 5.179 364,946 +0.04(+0.78%)
Aug 23, 2016 5.107 5.275 5.071 5.139 382,438 +0.02(+0.47%)
Aug 22, 2016 5.115 5.163 5.018 5.115 279,354 -0.06(-1.24%)
Aug 19, 2016 5.219 5.259 5.107 5.179 241,576 -0.04(-0.77%)
Aug 18, 2016 5.251 5.315 5.187 5.219 457,161 -0.02(-0.31%)
Aug 17, 2016 5.315 5.331 5.147 5.235 363,122 -0.07(-1.36%)
Aug 16, 2016 5.380 5.524 5.283 5.307 524,370 -0.07(-1.34%)
Aug 15, 2016 5.002 5.396 4.986 5.380 886,447 +0.30(+5.85%)
Aug 12, 2016 4.914 5.139 4.834 5.083 986,856 +0.32(+6.75%)
Aug 11, 2016 4.617 4.924 4.617 4.761 767,339 +0.12(+2.60%)
Aug 10, 2016 4.818 4.994 4.641 4.641 988,207 -0.21(-4.30%)
Aug 09, 2016 5.099 5.139 4.818 4.850 781,988 -0.23(-4.58%)
Aug 08, 2016 5.018 5.203 5.018 5.083 646,834 +0.07(+1.44%)
Aug 05, 2016 4.882 5.107 4.842 5.010 794,533 +0.12(+2.46%)
Aug 04, 2016 4.665 4.930 4.649 4.890 1,032,147 -0.02(-0.49%)
Aug 03, 2016 4.593 4.994 4.537 4.914 1,542,085 +0.40(+8.90%)
Aug 02, 2016 4.818 4.818 4.416 4.513 1,841,290 -0.23(-4.91%)
Aug 01, 2016 4.930 5.026 4.737 4.745 1,441,875 -0.41(-7.94%)
Jul 29, 2016 4.930 5.163 4.753 5.155 1,147,456 +0.22(+4.56%)
Jul 28, 2016 5.219 5.380 4.850 4.930 1,766,292 -0.34(-6.40%)
Jul 27, 2016 5.524 5.645 5.211 5.267 1,239,152 -0.17(-3.10%)
Jul 26, 2016 5.059 5.452 5.026 5.436 1,324,547 +0.40(+7.97%)
Jul 25, 2016 5.059 5.115 4.962 5.034 892,095 -0.11(-2.18%)
Jul 22, 2016 5.259 5.315 4.982 5.147 1,290,797 -0.06(-1.08%)
Jul 21, 2016 5.155 5.356 5.091 5.203 1,204,833 +0.09(+1.73%)
Jul 20, 2016 4.970 5.243 4.898 5.115 999,274 +0.17(+3.41%)
Jul 19, 2016 4.818 4.994 4.794 4.946 1,107,275 +0.13(+2.67%)
Jul 18, 2016 4.978 5.042 4.745 4.818 1,762,457 -0.18(-3.69%)
Jul 15, 2016 5.243 5.275 4.970 5.002 1,233,072 -0.24(-4.59%)
Jul 14, 2016 5.091 5.283 4.994 5.243 978,435 +0.22(+4.48%)
Jul 13, 2016 5.332 5.420 4.978 5.018 1,742,715 -0.33(-6.16%)
Jul 12, 2016 5.492 5.500 5.332 5.348 1,503,118 -0.06(-1.04%)
Jul 11, 2016 5.452 5.548 5.235 5.404 1,878,436 -0.06(-1.03%)
Jul 08, 2016 5.444 5.604 5.444 5.460 881,487 +0.02(+0.30%)
Jul 07, 2016 5.468 5.653 5.444 5.444 1,316,696 +0.00(+0.00%)
Jul 06, 2016 5.701 5.733 5.436 5.444 1,781,878 -0.31(-5.44%)
Jul 05, 2016 6.247 6.247 5.629 5.757 2,219,806 -0.51(-8.19%)
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.