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 (%)
Jun 29, 2018 20.53 20.98 20.34 20.67 532,671 +0.18(+0.90%)
Jun 28, 2018 20.34 20.53 19.79 20.48 655,702 +0.37(+1.84%)
Jun 27, 2018 20.25 20.94 20.06 20.11 1,203,426 -0.18(-0.91%)
Jun 26, 2018 20.30 20.67 20.20 20.30 477,769 +0.09(+0.46%)
Jun 25, 2018 20.25 20.67 19.93 20.20 773,232 -0.37(-1.80%)
Jun 22, 2018 20.57 20.94 20.39 20.57 843,670 +0.37(+1.83%)
Jun 21, 2018 21.27 21.41 20.11 20.20 1,781,315 -1.11(-5.21%)
Jun 20, 2018 21.82 22.15 21.17 21.31 1,613,409 -0.51(-2.33%)
Jun 19, 2018 21.73 21.96 21.45 21.82 714,276 -0.14(-0.63%)
Jun 18, 2018 20.99 22.24 20.99 21.96 984,442 +0.74(+3.49%)
Jun 15, 2018 21.08 20.57 21.22 1,173,855 +0.14(+0.66%)
Jun 14, 2018 21.17 21.54 20.76 21.08 704,342 -0.09(-0.44%)
Jun 13, 2018 21.04 21.59 20.20 21.17 1,171,205 +0.05(+0.22%)
Jun 12, 2018 22.15 22.15 20.90 21.13 1,327,240 -1.02(-4.59%)
Jun 11, 2018 22.28 22.33 21.73 22.15 1,224,947 -0.14(-0.62%)
Jun 08, 2018 22.24 22.33 21.36 22.28 871,204 +0.00(+0.00%)
Jun 07, 2018 21.87 22.42 21.45 22.28 807,232 +0.46(+2.12%)
Jun 06, 2018 21.36 21.82 2,020,424 -0.51(-2.28%)
Jun 05, 2018 23.30 23.30 22.10 22.33 1,347,961 -1.11(-4.73%)
Jun 04, 2018 22.65 23.81 22.57 23.44 2,549,446 +1.11(+4.97%)
Jun 01, 2018 21.08 22.70 20.94 22.33 2,187,870 +1.39(+6.62%)
May 31, 2018 21.68 22.70 20.80 20.94 2,363,055 -0.69(-3.21%)
May 30, 2018 21.82 22.38 21.31 21.64 2,003,356 -0.51(-2.30%)
May 29, 2018 22.05 24.04 21.27 22.15 4,492,080 +1.71(+8.37%)
May 25, 2018 20.43 20.43 20.43 0 -0.60(-2.86%)
May 24, 2018 20.20 21.13 19.83 21.04 775,685 +0.69(+3.41%)
May 23, 2018 20.48 20.94 20.13 20.34 1,100,711 -0.60(-2.87%)
May 22, 2018 21.36 21.87 20.62 20.94 1,550,455 -0.18(-0.88%)
May 21, 2018 20.43 21.69 20.43 21.13 1,602,075 +0.88(+4.34%)
May 18, 2018 19.65 20.47 19.46 20.25 1,157,725 +1.11(+5.80%)
May 17, 2018 18.63 19.37 18.55 19.14 841,032 +0.55(+2.99%)
May 16, 2018 18.26 18.63 18.12 18.59 407,329 +0.37(+2.03%)
May 15, 2018 18.08 18.26 17.85 18.22 475,098 +0.18(+1.03%)
May 14, 2018 17.57 18.03 17.43 18.03 519,582 +0.74(+4.28%)
May 11, 2018 17.57 17.85 17.24 17.29 378,811 -0.14(-0.80%)
May 10, 2018 17.98 17.98 17.25 17.43 703,173 -0.09(-0.53%)
May 09, 2018 17.57 17.98 17.47 17.52 686,606 +0.09(+0.53%)
May 08, 2018 17.57 17.57 17.01 17.43 527,707 -0.18(-1.05%)
May 07, 2018 16.83 17.71 16.74 17.61 1,909,664 +1.57(+9.80%)
May 04, 2018 16.04 16.38 15.90 16.04 528,869 +0.24(+1.52%)
May 03, 2018 15.71 16.25 15.71 15.80 902,167 +0.13(+0.86%)
May 02, 2018 15.62 15.94 15.58 15.67 730,285 +0.09(+0.58%)
May 01, 2018 15.44 15.85 15.44 15.58 472,808 +0.13(+0.87%)
Apr 30, 2018 15.62 16.02 15.40 15.44 830,448 +0.18(+1.18%)
Apr 27, 2018 15.94 15.94 15.08 15.26 742,248 -0.58(-3.68%)
Apr 26, 2018 15.58 16.03 15.36 15.85 768,453 +0.58(+3.82%)
Apr 25, 2018 14.81 15.26 14.59 15.26 585,189 +0.36(+2.41%)
Apr 24, 2018 14.41 14.90 14.41 14.90 662,528 +0.45(+3.11%)
Apr 23, 2018 14.41 14.55 14.07 14.46 259,516 +0.00(+0.00%)
Apr 20, 2018 14.41 14.59 14.10 14.46 342,506 +0.00(+0.00%)
Apr 19, 2018 14.46 14.63 14.32 14.46 241,263 +0.00(+0.00%)
Apr 18, 2018 14.37 14.72 14.28 14.46 357,481 +0.13(+0.94%)
Apr 17, 2018 14.28 14.46 14.19 14.32 272,178 +0.04(+0.31%)
Apr 16, 2018 14.05 14.32 13.92 14.28 347,302 +0.27(+1.92%)
Apr 13, 2018 14.14 14.25 13.87 14.01 407,526 +0.00(+0.00%)
Apr 12, 2018 13.92 14.05 13.56 14.01 584,621 +0.13(+0.97%)
Apr 11, 2018 13.51 13.92 13.29 13.87 639,432 +0.31(+2.32%)
Apr 10, 2018 13.24 13.65 13.24 13.56 784,428 +0.40(+3.07%)
Apr 09, 2018 13.33 13.56 13.15 13.15 798,381 +0.13(+1.03%)
Apr 06, 2018 12.84 13.15 12.75 13.02 478,714 +0.09(+0.69%)
Apr 05, 2018 12.35 13.20 12.31 12.93 665,649 +0.63(+5.11%)
Apr 04, 2018 11.58 12.48 11.49 12.30 492,134 +0.45(+3.79%)
Apr 03, 2018 11.58 11.90 11.49 11.85 344,862 +0.36(+3.13%)
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.