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 28, 2018 18.64 19.10 18.55 18.79 301,808 +0.00(+0.00%)
Sep 27, 2018 19.45 19.79 18.73 18.79 422,559 -0.57(-2.96%)
Sep 26, 2018 19.21 19.50 18.93 19.36 264,273 +0.14(+0.74%)
Sep 25, 2018 18.55 19.41 18.55 19.21 425,883 +0.81(+4.40%)
Sep 24, 2018 17.93 18.55 17.74 18.40 316,294 +0.72(+4.04%)
Sep 21, 2018 17.45 17.93 17.26 17.69 1,586,435 +0.24(+1.37%)
Sep 20, 2018 17.02 18.17 16.54 17.45 815,752 +0.43(+2.52%)
Sep 19, 2018 18.12 18.12 16.78 17.02 716,334 -1.24(-6.79%)
Sep 18, 2018 19.02 19.17 17.69 18.26 675,780 -0.72(-3.77%)
Sep 17, 2018 18.93 19.10 18.64 18.98 170,062 +0.05(+0.25%)
Sep 14, 2018 19.07 19.07 18.59 18.93 312,190 -0.24(-1.24%)
Sep 13, 2018 19.45 19.45 18.93 19.17 215,823 -0.24(-1.23%)
Sep 12, 2018 19.60 19.93 19.21 19.41 196,456 -0.19(-0.97%)
Sep 11, 2018 19.50 19.74 19.36 19.60 319,569 +0.00(+0.00%)
Sep 10, 2018 19.45 19.64 19.21 19.60 198,353 +0.38(+1.99%)
Sep 07, 2018 19.50 19.55 18.93 19.21 366,511 -0.62(-3.13%)
Sep 06, 2018 20.50 20.84 19.79 19.83 229,035 -0.76(-3.70%)
Sep 05, 2018 21.12 21.12 20.12 20.60 472,394 -0.33(-1.59%)
Sep 04, 2018 20.50 21.07 20.36 20.93 353,194 +0.52(+2.57%)
Aug 31, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Aug 30, 2018 20.41 20.50 20.03 20.41 188,368 +0.10(+0.47%)
Aug 29, 2018 20.03 20.50 19.79 20.31 290,869 +0.19(+0.95%)
Aug 28, 2018 20.36 20.55 19.98 20.12 250,440 -0.24(-1.17%)
Aug 27, 2018 20.98 21.14 20.17 20.36 491,050 -0.48(-2.29%)
Aug 24, 2018 20.84 21.17 20.74 20.84 491,618 +0.14(+0.69%)
Aug 23, 2018 20.26 20.79 20.12 20.69 303,180 +0.38(+1.88%)
Aug 22, 2018 20.03 20.45 19.99 20.31 302,956 +0.29(+1.43%)
Aug 21, 2018 19.74 20.41 19.64 20.03 524,704 +0.57(+2.94%)
Aug 20, 2018 18.21 19.69 17.88 19.45 1,119,204 +1.67(+9.38%)
Aug 17, 2018 17.40 17.83 17.31 17.78 234,378 +0.38(+2.19%)
Aug 16, 2018 17.50 17.72 17.31 17.40 288,213 +0.00(+0.00%)
Aug 15, 2018 18.26 18.26 17.31 17.40 422,377 -1.05(-5.69%)
Aug 14, 2018 17.88 18.59 17.88 18.45 456,457 +0.81(+4.59%)
Aug 13, 2018 18.31 18.69 17.50 17.64 959,027 -0.57(-3.14%)
Aug 10, 2018 18.07 18.59 17.88 18.21 1,171,579 +0.05(+0.26%)
Aug 09, 2018 19.60 19.93 18.02 18.17 1,244,567 -1.29(-6.62%)
Aug 08, 2018 20.17 20.26 18.98 19.45 1,017,449 -0.67(-3.32%)
Aug 07, 2018 21.36 21.65 20.07 20.12 641,374 -1.10(-5.17%)
Aug 06, 2018 20.26 21.31 20.22 21.22 663,401 +0.81(+3.97%)
Aug 03, 2018 20.31 20.69 20.03 20.41 486,585 +0.30(+1.47%)
Aug 02, 2018 20.11 20.62 19.74 20.11 963,809 +0.18(+0.93%)
Aug 01, 2018 20.94 21.08 19.83 19.93 1,048,261 -1.16(-5.48%)
Jul 31, 2018 20.71 21.17 20.34 21.08 669,446 +0.32(+1.56%)
Jul 30, 2018 22.28 22.52 19.60 20.76 2,078,677 -1.16(-5.27%)
Jul 27, 2018 23.02 23.07 21.27 21.91 2,894,507 -0.74(-3.27%)
Jul 26, 2018 21.13 22.84 21.08 22.65 1,925,484 +1.02(+4.70%)
Jul 25, 2018 21.68 22.05 21.43 21.64 1,283,659 -0.09(-0.43%)
Jul 24, 2018 21.54 22.05 21.54 21.73 979,789 +0.18(+0.86%)
Jul 23, 2018 21.54 21.73 21.15 21.54 839,752 +0.05(+0.21%)
Jul 20, 2018 21.54 21.79 21.29 21.50 545,447 -0.05(-0.21%)
Jul 19, 2018 21.78 22.01 21.45 21.54 513,103 -0.37(-1.69%)
Jul 18, 2018 21.68 22.08 21.08 21.91 527,728 +0.23(+1.07%)
Jul 17, 2018 21.45 22.28 21.31 21.68 911,499 +0.23(+1.08%)
Jul 16, 2018 21.08 21.54 20.99 21.45 336,758 +0.18(+0.87%)
Jul 13, 2018 21.41 21.59 21.13 21.27 324,746 -0.05(-0.22%)
Jul 12, 2018 21.04 21.45 20.57 21.31 467,014 +0.51(+2.44%)
Jul 11, 2018 21.22 21.41 20.57 20.80 501,623 -0.46(-2.17%)
Jul 10, 2018 21.45 21.64 21.01 21.27 1,007,187 +0.09(+0.44%)
Jul 09, 2018 20.48 21.36 20.43 21.17 1,006,783 +0.79(+3.85%)
Jul 06, 2018 19.97 20.62 19.97 20.39 407,065 +0.32(+1.61%)
Jul 05, 2018 20.80 20.85 19.93 20.06 887,289 -0.46(-2.25%)
Jul 03, 2018 20.53 20.53 20.53 0 +0.05(+0.23%)
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.