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 (%)
Oct 30, 2015 16.68 17.05 16.62 16.84 606,360 +0.26(+1.57%)
Oct 29, 2015 16.17 16.60 15.95 16.58 778,317 +0.44(+2.76%)
Oct 28, 2015 15.88 16.41 15.88 16.14 511,115 +0.30(+1.89%)
Oct 27, 2015 16.11 16.11 15.76 15.84 351,656 -0.30(-1.85%)
Oct 26, 2015 16.13 16.16 15.88 16.14 376,351 +0.07(+0.43%)
Oct 23, 2015 16.11 16.29 15.82 16.07 298,391 +0.04(+0.24%)
Oct 22, 2015 16.06 16.10 15.76 16.03 320,127 -0.02(-0.10%)
Oct 21, 2015 15.84 16.18 15.56 16.04 441,656 +0.04(+0.24%)
Oct 20, 2015 16.22 16.22 15.81 16.01 317,194 -0.26(-1.60%)
Oct 19, 2015 16.24 16.35 15.95 16.27 495,805 -0.05(-0.33%)
Oct 16, 2015 16.10 16.49 15.99 16.32 642,134 +0.27(+1.67%)
Oct 15, 2015 15.99 16.13 15.80 16.05 758,672 +0.06(+0.38%)
Oct 14, 2015 15.75 16.11 15.67 15.99 337,232 +0.22(+1.41%)
Oct 13, 2015 15.85 16.10 15.75 15.77 390,113 -0.24(-1.49%)
Oct 12, 2015 15.86 16.02 15.68 16.01 492,119 +0.38(+2.45%)
Oct 09, 2015 15.60 15.71 15.49 15.62 473,381 +0.15(+0.94%)
Oct 08, 2015 15.25 15.63 15.22 15.48 355,642 +0.19(+1.25%)
Oct 07, 2015 15.28 15.35 15.01 15.29 311,846 +0.18(+1.22%)
Oct 06, 2015 15.19 15.37 15.10 15.10 235,669 -0.06(-0.40%)
Oct 05, 2015 15.15 15.38 14.92 15.16 434,169 +0.14(+0.92%)
Oct 02, 2015 14.98 15.20 14.87 15.02 395,633 -0.05(-0.36%)
Oct 01, 2015 14.73 15.09 14.63 15.08 255,835 +0.41(+2.82%)
Sep 30, 2015 14.07 14.77 13.96 14.66 398,498 +0.76(+5.46%)
Sep 29, 2015 14.15 14.32 13.87 13.90 239,546 -0.21(-1.47%)
Sep 28, 2015 14.50 14.51 13.98 14.11 347,746 -0.45(-3.11%)
Sep 25, 2015 14.77 14.94 14.54 14.56 276,157 -0.15(-0.99%)
Sep 24, 2015 14.50 14.91 14.44 14.71 381,219 +0.25(+1.70%)
Sep 23, 2015 14.66 15.22 14.45 14.46 515,927 -0.14(-0.95%)
Sep 22, 2015 14.24 14.68 14.23 14.60 300,769 +0.24(+1.66%)
Sep 21, 2015 14.36 14.59 14.23 14.36 315,318 +0.01(+0.05%)
Sep 18, 2015 14.23 14.59 14.20 14.36 289,410 -0.02(-0.11%)
Sep 17, 2015 14.40 14.62 14.27 14.37 288,831 -0.04(-0.27%)
Sep 16, 2015 14.59 14.63 14.31 14.41 266,417 +0.00(+0.00%)
Sep 15, 2015 14.36 14.69 14.32 14.41 369,395 +0.03(+0.21%)
Sep 14, 2015 14.57 14.59 14.23 14.38 204,534 -0.19(-1.32%)
Sep 11, 2015 14.27 14.57 14.06 14.57 306,851 +0.29(+2.04%)
Sep 10, 2015 14.09 14.33 14.04 14.28 198,473 +0.11(+0.76%)
Sep 09, 2015 14.39 14.55 14.16 14.17 151,667 -0.08(-0.59%)
Sep 08, 2015 13.97 14.36 13.88 14.26 234,107 +0.30(+2.14%)
Sep 04, 2015 14.00 13.96 13.96 13.96 195,842 -0.08(-0.60%)
Sep 03, 2015 14.22 14.38 14.00 14.04 210,856 -0.16(-1.13%)
Sep 02, 2015 14.32 14.37 13.90 14.20 282,996 +0.05(+0.38%)
Sep 01, 2015 14.42 14.53 14.01 14.15 460,209 -0.50(-3.40%)
Aug 31, 2015 14.72 14.79 14.46 14.65 366,030 -0.14(-0.93%)
Aug 28, 2015 14.37 14.84 14.32 14.79 509,305 +0.43(+2.99%)
Aug 27, 2015 14.07 14.48 13.92 14.36 548,756 +0.58(+4.17%)
Aug 26, 2015 14.02 14.02 13.35 13.78 617,267 +0.13(+0.95%)
Aug 25, 2015 14.23 14.24 13.62 13.65 934,065 +0.09(+0.68%)
Aug 24, 2015 13.74 14.10 13.27 13.56 1,343,746 -0.76(-5.30%)
Aug 21, 2015 14.96 15.18 14.12 14.32 1,057,260 -0.87(-5.75%)
Aug 20, 2015 15.31 15.54 15.03 15.19 695,339 -0.16(-1.05%)
Aug 19, 2015 15.87 15.89 15.25 15.35 657,780 -0.48(-3.05%)
Aug 18, 2015 15.74 16.03 15.53 15.84 677,768 +0.15(+0.98%)
Aug 17, 2015 15.85 16.03 15.64 15.68 728,246 -0.04(-0.24%)
Aug 14, 2015 15.42 15.74 15.36 15.72 421,304 +0.14(+0.89%)
Aug 13, 2015 15.78 16.06 15.40 15.58 447,644 -0.30(-1.88%)
Aug 12, 2015 15.28 16.02 15.20 15.88 1,076,523 +0.58(+3.76%)
Aug 11, 2015 15.04 15.32 14.92 15.31 726,812 +0.10(+0.66%)
Aug 10, 2015 14.73 15.29 14.73 15.21 554,973 +0.50(+3.39%)
Aug 07, 2015 15.11 15.33 14.66 14.71 609,936 -0.49(-3.23%)
Aug 06, 2015 14.96 15.25 14.81 15.20 647,717 +0.25(+1.69%)
Aug 05, 2015 15.12 15.23 14.89 14.95 1,039,325 -0.04(-0.29%)
Aug 04, 2015 15.04 15.12 14.74 14.99 806,015 +0.07(+0.44%)
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.