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 31, 2016 8.118 8.431 8.110 8.158 555,321 +0.02(+0.30%)
May 27, 2016 8.102 8.134 8.134 8.134 446,486 +0.03(+0.40%)
May 26, 2016 8.230 8.334 8.086 8.102 568,044 -0.13(-1.56%)
May 25, 2016 8.294 8.423 8.190 8.230 562,586 -0.06(-0.68%)
May 24, 2016 8.407 8.447 8.190 8.286 618,363 -0.09(-1.05%)
May 23, 2016 8.607 8.752 8.367 8.375 317,031 -0.28(-3.25%)
May 20, 2016 8.439 8.720 8.351 8.656 217,860 +0.22(+2.57%)
May 19, 2016 8.447 8.824 8.392 8.439 363,973 -0.31(-3.58%)
May 18, 2016 8.503 8.752 8.334 8.752 660,923 +0.26(+3.12%)
May 17, 2016 8.463 8.762 8.455 8.487 428,990 -0.05(-0.56%)
May 16, 2016 8.334 8.624 8.226 8.535 494,009 +0.20(+2.41%)
May 13, 2016 8.246 8.624 8.246 8.334 297,591 +0.02(+0.19%)
May 12, 2016 8.696 8.792 8.230 8.318 470,179 -0.38(-4.34%)
May 11, 2016 8.439 8.797 8.359 8.696 337,218 +0.22(+2.65%)
May 10, 2016 8.351 8.551 8.246 8.471 536,722 +0.16(+1.93%)
May 09, 2016 8.712 8.760 8.286 8.310 497,811 -0.46(-5.22%)
May 06, 2016 8.535 9.065 8.519 8.768 375,240 +0.19(+2.25%)
May 05, 2016 8.672 8.953 8.351 8.575 568,439 -0.06(-0.65%)
May 04, 2016 8.792 8.961 8.455 8.632 594,439 -0.17(-1.92%)
May 03, 2016 8.880 9.009 8.571 8.800 874,832 -0.32(-3.52%)
May 02, 2016 9.410 9.435 8.864 9.121 853,819 -0.29(-3.07%)
Apr 29, 2016 9.756 9.836 9.186 9.410 755,038 -0.44(-4.48%)
Apr 28, 2016 10.27 10.36 9.539 9.852 1,089,119 -0.63(-5.98%)
Apr 27, 2016 10.48 10.64 10.28 10.48 1,362,512 +0.07(+0.69%)
Apr 26, 2016 10.31 10.50 10.29 10.41 401,597 +0.18(+1.73%)
Apr 25, 2016 9.916 10.25 9.663 10.23 416,818 +0.35(+3.58%)
Apr 22, 2016 9.964 10.06 9.515 9.876 469,527 +0.02(+0.16%)
Apr 21, 2016 9.635 9.948 9.595 9.860 383,219 +0.22(+2.33%)
Apr 20, 2016 9.426 9.759 9.234 9.635 623,147 +0.21(+2.21%)
Apr 19, 2016 9.322 9.563 9.282 9.426 376,927 +0.10(+1.03%)
Apr 18, 2016 9.563 9.804 9.216 9.330 917,646 -0.40(-4.13%)
Apr 15, 2016 9.828 9.997 9.716 9.732 428,216 -0.17(-1.70%)
Apr 14, 2016 9.964 10.14 9.635 9.900 368,787 -0.06(-0.64%)
Apr 13, 2016 9.764 10.28 9.740 9.964 590,604 +0.21(+2.14%)
Apr 12, 2016 9.483 9.997 9.450 9.756 655,381 +0.26(+2.70%)
Apr 11, 2016 9.410 9.611 9.097 9.499 404,919 +0.05(+0.51%)
Apr 08, 2016 9.210 9.491 9.113 9.451 313,053 +0.47(+5.28%)
Apr 07, 2016 8.985 9.091 8.848 8.977 256,616 -0.02(-0.27%)
Apr 06, 2016 9.234 9.322 8.969 9.001 422,433 -0.22(-2.44%)
Apr 05, 2016 9.081 9.402 9.049 9.226 348,753 +0.01(+0.09%)
Apr 04, 2016 9.218 9.491 9.049 9.218 357,540 -0.06(-0.69%)
Apr 01, 2016 9.595 9.598 9.218 9.282 371,460 -0.42(-4.30%)
Mar 31, 2016 9.467 9.780 9.394 9.699 391,967 +0.22(+2.37%)
Mar 30, 2016 9.796 10.04 9.475 9.475 293,581 -0.29(-2.96%)
Mar 29, 2016 9.836 9.836 9.386 9.764 393,973 -0.13(-1.30%)
Mar 28, 2016 10.02 10.13 9.788 9.892 288,138 -0.15(-1.52%)
Mar 24, 2016 9.956 10.04 10.04 10.04 428,676 +0.05(+0.48%)
Mar 23, 2016 10.34 10.37 9.876 9.997 426,808 -0.40(-3.86%)
Mar 22, 2016 9.844 10.45 9.780 10.40 391,517 +0.52(+5.28%)
Mar 21, 2016 9.916 10.00 9.740 9.876 268,039 -0.02(-0.16%)
Mar 18, 2016 10.01 10.20 9.651 9.892 471,653 -0.01(-0.08%)
Mar 17, 2016 9.691 9.997 9.539 9.900 366,534 +0.21(+2.15%)
Mar 16, 2016 9.868 10.00 9.683 9.691 351,353 -0.14(-1.47%)
Mar 15, 2016 9.740 9.836 9.322 9.836 527,127 -0.06(-0.57%)
Mar 14, 2016 10.15 10.29 9.740 9.892 660,908 -0.43(-4.20%)
Mar 11, 2016 10.72 11.02 9.876 10.33 1,211,287 -0.29(-2.72%)
Mar 10, 2016 10.84 11.20 10.25 10.61 896,467 -0.21(-1.93%)
Mar 09, 2016 9.780 10.89 9.756 10.82 1,690,671 +1.11(+11.41%)
Mar 08, 2016 9.764 9.900 9.619 9.716 848,300 -0.05(-0.49%)
Mar 07, 2016 8.985 9.908 8.953 9.764 992,644 +0.81(+9.06%)
Mar 04, 2016 9.330 9.499 8.856 8.953 1,034,208 -0.03(-0.36%)
Mar 03, 2016 8.254 9.081 8.254 8.985 927,145 +0.79(+9.60%)
Mar 02, 2016 8.375 8.551 8.198 8.198 1,783,170 -0.29(-3.41%)
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.