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 (%)
Nov 30, 2016 6.544 6.644 6.263 6.544 832,461 +0.32(+5.16%)
Nov 29, 2016 6.624 6.624 6.223 6.223 1,277,123 -0.40(-6.06%)
Nov 28, 2016 6.905 6.905 6.584 6.624 547,552 -0.36(-5.17%)
Nov 25, 2016 7.146 7.226 6.905 6.986 423,420 -0.16(-2.25%)
Nov 23, 2016 7.146 7.146 7.146 0 -0.08(-1.11%)
Nov 22, 2016 6.986 7.226 6.945 7.226 681,367 +0.32(+4.65%)
Nov 21, 2016 6.945 7.186 6.825 6.905 811,659 +0.00(+0.00%)
Nov 18, 2016 7.026 7.066 6.745 6.905 523,642 +0.16(+2.38%)
Nov 17, 2016 6.624 7.026 6.584 6.745 615,034 +0.24(+3.70%)
Nov 16, 2016 6.383 6.705 6.343 6.504 410,748 +0.12(+1.89%)
Nov 15, 2016 6.504 6.624 6.343 6.383 726,896 -0.20(-3.05%)
Nov 14, 2016 6.584 6.817 6.504 6.584 562,552 +0.04(+0.61%)
Nov 11, 2016 6.584 6.624 6.283 6.544 478,163 -0.08(-1.21%)
Nov 10, 2016 7.146 7.387 6.544 6.624 929,677 -0.24(-3.51%)
Nov 09, 2016 6.062 6.865 5.942 6.865 2,353,159 +1.41(+25.74%)
Nov 08, 2016 5.420 5.560 5.348 5.460 167,209 +0.00(+0.00%)
Nov 07, 2016 5.621 5.741 5.380 5.460 482,146 -0.16(-2.86%)
Nov 04, 2016 5.420 5.741 5.420 5.621 264,765 +0.16(+2.94%)
Nov 03, 2016 5.460 5.621 5.179 5.460 519,698 +0.00(+0.00%)
Nov 02, 2016 5.540 5.781 5.348 5.460 880,669 -0.20(-3.55%)
Nov 01, 2016 5.861 5.902 5.621 5.661 856,155 -0.16(-2.76%)
Oct 31, 2016 5.902 5.974 5.701 5.821 610,827 -0.08(-1.36%)
Oct 28, 2016 6.022 6.062 5.669 5.902 672,944 -0.12(-2.00%)
Oct 27, 2016 6.825 6.865 5.902 6.022 1,390,844 -1.16(-16.20%)
Oct 26, 2016 7.186 7.427 7.186 7.186 506,262 -0.04(-0.56%)
Oct 25, 2016 7.226 7.347 7.146 7.226 248,373 +0.00(+0.00%)
Oct 24, 2016 7.267 7.347 7.106 7.226 269,047 +0.00(+0.00%)
Oct 21, 2016 7.122 7.322 7.106 7.226 276,042 +0.02(+0.22%)
Oct 20, 2016 7.106 7.264 7.050 7.210 194,321 +0.10(+1.47%)
Oct 19, 2016 7.226 7.226 7.090 7.106 164,942 -0.09(-1.23%)
Oct 18, 2016 7.050 7.226 7.050 7.194 293,969 +0.15(+2.17%)
Oct 17, 2016 7.026 7.178 6.973 7.042 184,089 -0.01(-0.11%)
Oct 14, 2016 7.098 7.176 6.945 7.050 282,368 -0.02(-0.34%)
Oct 13, 2016 7.114 7.241 6.881 7.074 260,546 -0.10(-1.34%)
Oct 12, 2016 6.986 7.210 6.881 7.170 273,817 +0.08(+1.13%)
Oct 11, 2016 7.186 7.299 6.954 7.090 318,196 -0.11(-1.56%)
Oct 10, 2016 7.259 7.427 7.162 7.202 382,170 +0.14(+1.93%)
Oct 07, 2016 7.098 7.275 6.971 7.066 340,054 -0.11(-1.57%)
Oct 06, 2016 7.299 7.443 7.106 7.178 273,564 -0.12(-1.65%)
Oct 05, 2016 7.122 7.588 7.090 7.299 659,010 +0.19(+2.71%)
Oct 04, 2016 6.953 7.355 6.953 7.106 598,369 +0.15(+2.19%)
Oct 03, 2016 7.010 7.122 6.845 6.953 380,216 -0.09(-1.25%)
Sep 30, 2016 6.986 7.170 6.921 7.042 431,264 +0.12(+1.74%)
Sep 29, 2016 7.186 7.218 6.825 6.921 564,048 -0.25(-3.47%)
Sep 28, 2016 7.002 7.226 6.905 7.170 394,246 +0.20(+2.88%)
Sep 27, 2016 7.210 7.210 6.833 6.969 591,727 -0.28(-3.88%)
Sep 26, 2016 7.483 7.596 7.218 7.251 705,548 -0.19(-2.59%)
Sep 23, 2016 7.170 7.507 7.034 7.443 469,131 +0.18(+2.54%)
Sep 22, 2016 7.122 7.371 6.929 7.259 675,227 +0.22(+3.20%)
Sep 21, 2016 7.307 7.355 7.026 7.034 733,030 -0.15(-2.12%)
Sep 20, 2016 7.869 7.869 7.186 7.186 1,087,983 -0.69(-8.77%)
Sep 19, 2016 7.724 8.246 7.515 7.877 2,268,131 -1.16(-12.80%)
Sep 16, 2016 7.267 9.033 6.833 9.033 14,205,724 +1.72(+23.49%)
Sep 15, 2016 6.994 7.347 6.994 7.315 2,366,352 +0.28(+4.00%)
Sep 14, 2016 6.841 7.267 6.680 7.034 2,481,504 +0.14(+2.10%)
Sep 13, 2016 6.544 7.162 6.440 6.889 2,706,222 +0.26(+3.87%)
Sep 12, 2016 6.255 6.825 6.106 6.632 3,097,733 +0.53(+8.68%)
Sep 09, 2016 5.733 6.102 5.731 6.102 1,194,931 +0.36(+6.29%)
Sep 08, 2016 5.596 5.837 5.552 5.741 688,666 +0.22(+3.92%)
Sep 07, 2016 5.476 5.621 5.449 5.524 315,149 +0.06(+1.18%)
Sep 06, 2016 5.380 5.508 5.341 5.460 437,521 +0.10(+1.80%)
Sep 02, 2016 5.372 5.364 5.364 5.364 333,899 +0.01(+0.15%)
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.