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 (%)
May 30, 2014 17.42 17.47 17.23 17.38 452,226 +0.06(+0.34%)
May 29, 2014 17.41 17.51 17.14 17.32 473,348 +0.06(+0.38%)
May 28, 2014 17.07 17.26 17.01 17.25 606,960 +0.24(+1.41%)
May 27, 2014 17.05 17.08 16.82 17.01 578,912 +0.14(+0.81%)
May 23, 2014 16.89 16.88 16.88 16.88 461,990 -0.05(-0.27%)
May 22, 2014 16.89 17.01 16.78 16.92 279,993 +0.11(+0.66%)
May 21, 2014 16.88 16.99 16.68 16.81 370,929 -0.06(-0.38%)
May 20, 2014 17.05 17.11 16.83 16.88 413,275 -0.06(-0.35%)
May 19, 2014 17.32 17.43 16.81 16.94 921,988 -0.22(-1.29%)
May 16, 2014 17.23 17.42 17.08 17.16 415,241 -0.01(-0.04%)
May 15, 2014 17.17 17.20 16.75 17.16 490,333 +0.00(+0.00%)
May 14, 2014 17.36 17.66 17.08 17.16 893,281 -0.18(-1.01%)
May 13, 2014 17.31 17.53 17.11 17.34 658,216 +0.05(+0.26%)
May 12, 2014 16.78 17.50 16.78 17.29 535,525 +0.54(+3.22%)
May 09, 2014 17.48 17.51 16.75 16.75 551,134 -0.76(-4.34%)
May 08, 2014 17.70 17.72 17.33 17.51 1,262,225 -0.18(-0.99%)
May 07, 2014 17.67 17.86 17.51 17.69 1,341,070 +0.08(+0.43%)
May 06, 2014 17.35 17.89 17.29 17.61 1,819,672 +0.38(+2.18%)
May 05, 2014 16.78 17.28 16.77 17.24 1,539,813 +0.48(+2.84%)
May 02, 2014 16.35 16.85 16.35 16.76 1,158,923 +0.50(+3.04%)
May 01, 2014 15.70 16.37 15.48 16.27 1,542,432 +1.27(+8.48%)
Apr 30, 2014 14.98 15.04 14.83 14.99 484,752 -0.01(-0.08%)
Apr 29, 2014 15.10 15.22 14.99 15.01 163,405 -0.08(-0.54%)
Apr 28, 2014 15.18 15.24 15.04 15.09 192,284 -0.03(-0.17%)
Apr 25, 2014 15.19 15.30 15.01 15.11 322,208 -0.04(-0.25%)
Apr 24, 2014 15.11 15.28 15.10 15.15 281,148 +0.00(+0.00%)
Apr 23, 2014 15.14 15.35 15.04 15.15 264,116 +0.02(+0.12%)
Apr 22, 2014 15.04 15.20 15.00 15.13 364,258 -0.07(-0.45%)
Apr 21, 2014 14.94 15.21 14.85 15.20 464,167 +0.29(+1.98%)
Apr 17, 2014 14.85 14.91 14.91 14.91 275,289 +0.12(+0.80%)
Apr 16, 2014 14.59 14.86 14.51 14.79 420,727 +0.26(+1.81%)
Apr 15, 2014 14.41 14.66 14.36 14.52 293,267 +0.10(+0.70%)
Apr 14, 2014 14.19 14.54 14.16 14.42 257,695 +0.19(+1.36%)
Apr 11, 2014 14.28 14.37 13.84 14.23 486,855 -0.09(-0.61%)
Apr 10, 2014 14.41 14.54 14.22 14.32 387,796 -0.08(-0.57%)
Apr 09, 2014 14.47 14.52 14.36 14.40 160,255 -0.09(-0.65%)
Apr 08, 2014 14.60 14.66 14.34 14.49 193,677 +0.03(+0.22%)
Apr 07, 2014 14.57 14.75 14.44 14.46 190,353 -0.03(-0.17%)
Apr 04, 2014 14.57 14.77 14.45 14.49 275,216 -0.05(-0.34%)
Apr 03, 2014 14.90 14.97 14.54 14.54 246,771 -0.33(-2.23%)
Apr 02, 2014 14.89 14.98 14.66 14.87 328,837 +0.06(+0.42%)
Apr 01, 2014 14.61 14.91 14.59 14.81 384,672 +0.22(+1.50%)
Mar 31, 2014 14.61 14.68 14.47 14.59 366,733 +0.11(+0.74%)
Mar 28, 2014 14.43 14.62 14.43 14.48 230,264 +0.03(+0.17%)
Mar 27, 2014 14.66 14.68 14.39 14.46 296,664 -0.14(-0.94%)
Mar 26, 2014 14.39 14.64 14.39 14.59 365,284 +0.18(+1.22%)
Mar 25, 2014 14.27 14.51 14.27 14.42 266,325 +0.18(+1.28%)
Mar 24, 2014 14.29 14.37 14.21 14.24 296,388 -0.06(-0.44%)
Mar 21, 2014 14.42 14.52 14.20 14.30 575,281 -0.16(-1.08%)
Mar 20, 2014 14.47 14.50 14.31 14.46 396,367 -0.01(-0.04%)
Mar 19, 2014 14.79 14.79 14.46 14.46 313,826 -0.26(-1.79%)
Mar 18, 2014 14.42 14.73 14.41 14.73 423,087 +0.36(+2.49%)
Mar 17, 2014 14.66 14.66 14.37 14.37 913,615 -0.13(-0.91%)
Mar 14, 2014 14.36 14.62 14.32 14.50 288,431 +0.11(+0.78%)
Mar 13, 2014 14.87 14.88 14.35 14.39 652,477 -0.38(-2.59%)
Mar 12, 2014 14.45 14.78 14.41 14.77 751,791 +0.31(+2.17%)
Mar 11, 2014 14.52 14.53 14.24 14.46 595,445 +0.02(+0.13%)
Mar 10, 2014 13.85 14.57 13.85 14.44 1,777,512 +0.80(+5.88%)
Mar 07, 2014 13.67 13.73 13.43 13.64 375,684 -0.02(-0.14%)
Mar 06, 2014 13.13 13.68 13.13 13.65 774,337 +0.45(+3.42%)
Mar 05, 2014 12.90 13.26 12.83 13.20 669,212 +0.31(+2.43%)
Mar 04, 2014 12.98 13.09 12.63 12.89 2,150,603 -0.04(-0.34%)
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.