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 (%)
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%)
Mar 01, 2016 8.535 8.640 8.387 8.487 825,051 +0.02(+0.19%)
Feb 29, 2016 8.439 8.603 8.326 8.471 540,311 +0.01(+0.09%)
Feb 26, 2016 8.808 8.840 8.166 8.463 873,076 +0.22(+2.63%)
Feb 25, 2016 8.832 8.953 8.246 8.246 1,873,563 -0.67(-7.48%)
Feb 24, 2016 8.431 8.961 8.286 8.913 1,094,945 +0.25(+2.87%)
Feb 23, 2016 9.153 9.153 8.648 8.664 633,117 -0.48(-5.27%)
Feb 22, 2016 9.105 9.354 9.017 9.145 822,810 +0.31(+3.45%)
Feb 19, 2016 9.234 9.234 8.399 8.840 2,146,754 -0.48(-5.17%)
Feb 18, 2016 10.40 10.44 9.234 9.322 2,684,650 -1.46(-13.55%)
Feb 17, 2016 10.60 10.81 10.45 10.78 551,166 +0.22(+2.13%)
Feb 16, 2016 10.95 10.95 10.46 10.56 550,643 -0.32(-2.95%)
Feb 12, 2016 10.66 10.88 10.88 10.88 385,210 +0.51(+4.88%)
Feb 11, 2016 10.95 11.01 10.08 10.37 868,165 -0.86(-7.65%)
Feb 10, 2016 11.64 11.65 11.18 11.23 484,068 -0.31(-2.64%)
Feb 09, 2016 11.44 11.72 11.24 11.54 670,512 +0.02(+0.14%)
Feb 08, 2016 11.30 11.61 10.94 11.52 606,549 +0.11(+0.99%)
Feb 05, 2016 11.96 12.00 11.37 11.41 519,360 -0.58(-4.82%)
Feb 04, 2016 11.96 12.29 11.86 11.99 768,503 +0.01(+0.07%)
Feb 03, 2016 12.74 12.75 11.85 11.98 883,770 -0.65(-5.15%)
Feb 02, 2016 12.81 13.00 12.60 12.63 374,515 -0.31(-2.42%)
Feb 01, 2016 13.03 13.38 12.77 12.94 462,864 -0.13(-0.98%)
Jan 29, 2016 12.90 13.07 12.49 13.07 637,955 +0.19(+1.50%)
Jan 28, 2016 12.87 13.05 12.67 12.88 510,243 +0.41(+3.28%)
Jan 27, 2016 12.98 12.98 12.39 12.47 675,653 -0.45(-3.48%)
Jan 26, 2016 12.73 13.41 12.45 12.92 1,045,654 -0.53(-3.94%)
Jan 25, 2016 13.72 14.03 13.41 13.45 573,872 -0.51(-3.62%)
Jan 22, 2016 13.66 13.96 13.33 13.96 714,867 +0.71(+5.33%)
Jan 21, 2016 13.31 14.04 13.15 13.25 646,626 -0.07(-0.54%)
Jan 20, 2016 13.22 13.68 12.36 13.32 1,265,676 -0.12(-0.90%)
Jan 19, 2016 13.93 14.08 13.14 13.44 872,911 -0.68(-4.83%)
Jan 15, 2016 14.40 14.12 14.12 14.12 629,937 -0.57(-3.88%)
Jan 14, 2016 14.52 14.79 13.79 14.69 651,285 +0.17(+1.16%)
Jan 13, 2016 16.00 16.03 14.11 14.53 837,234 -1.41(-8.87%)
Jan 12, 2016 16.11 16.26 15.28 15.94 363,205 +0.02(+0.10%)
Jan 11, 2016 15.82 16.05 15.42 15.92 539,321 +0.10(+0.66%)
Jan 08, 2016 15.86 16.03 15.67 15.82 482,812 +0.02(+0.10%)
Jan 07, 2016 15.19 15.82 15.06 15.80 524,056 +0.43(+2.82%)
Jan 06, 2016 15.56 16.06 15.35 15.37 588,767 -0.43(-2.74%)
Jan 05, 2016 15.26 15.87 15.26 15.80 565,061 +0.60(+3.96%)
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.