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 29, 2015 14.33 14.52 14.14 14.31 184,871 -0.03(-0.20%)
May 28, 2015 13.87 14.40 13.85 14.33 309,555 +0.39(+2.77%)
May 27, 2015 14.15 14.21 13.85 13.95 417,496 -0.16(-1.14%)
May 26, 2015 14.49 14.53 14.09 14.11 415,395 -0.45(-3.06%)
May 22, 2015 14.58 14.55 14.55 14.55 165,291 -0.05(-0.35%)
May 21, 2015 14.63 14.73 14.57 14.60 220,393 +0.01(+0.10%)
May 20, 2015 14.74 14.77 14.53 14.59 370,384 -0.16(-1.09%)
May 19, 2015 15.08 15.08 14.64 14.75 526,858 -0.36(-2.37%)
May 18, 2015 15.17 15.17 14.77 15.11 567,469 +0.25(+1.67%)
May 15, 2015 14.77 15.04 14.64 14.86 207,125 +0.07(+0.49%)
May 14, 2015 15.07 15.14 14.58 14.79 548,524 -0.17(-1.12%)
May 13, 2015 14.59 15.21 14.46 14.96 411,944 +0.47(+3.23%)
May 12, 2015 14.55 14.64 14.36 14.49 212,605 -0.07(-0.50%)
May 11, 2015 14.92 14.92 14.55 14.56 502,409 -0.20(-1.38%)
May 08, 2015 15.10 15.18 14.74 14.77 610,857 -0.28(-1.84%)
May 07, 2015 15.20 15.36 15.02 15.04 451,022 -0.11(-0.72%)
May 06, 2015 15.34 15.50 15.15 15.15 859,767 -0.13(-0.88%)
May 05, 2015 15.83 15.83 15.22 15.29 569,923 -0.44(-2.78%)
May 04, 2015 15.64 15.91 15.50 15.72 1,647,138 +0.12(+0.77%)
May 01, 2015 15.29 15.67 15.18 15.60 756,027 +0.43(+2.83%)
Apr 30, 2015 15.31 15.60 15.10 15.17 466,312 +0.20(+1.32%)
Apr 29, 2015 15.30 15.35 14.95 14.98 335,102 -0.30(-1.98%)
Apr 28, 2015 15.40 15.46 15.15 15.28 355,720 -0.12(-0.78%)
Apr 27, 2015 15.40 15.42 15.27 15.40 298,983 +0.04(+0.28%)
Apr 24, 2015 15.29 15.36 15.12 15.36 314,608 +0.04(+0.28%)
Apr 23, 2015 15.33 15.38 15.17 15.31 241,553 +0.00(+0.00%)
Apr 22, 2015 15.30 15.44 15.22 15.31 395,442 +0.01(+0.05%)
Apr 21, 2015 15.30 15.39 15.15 15.31 270,057 +0.00(+0.00%)
Apr 20, 2015 14.94 15.36 14.94 15.31 372,023 +0.37(+2.45%)
Apr 17, 2015 14.93 15.01 14.75 14.94 386,508 -0.06(-0.38%)
Apr 16, 2015 14.64 15.07 14.64 15.00 280,184 +0.31(+2.11%)
Apr 15, 2015 14.69 14.84 14.66 14.69 251,252 +0.03(+0.19%)
Apr 14, 2015 14.81 14.87 14.62 14.66 248,383 -0.12(-0.81%)
Apr 13, 2015 14.96 14.98 14.77 14.78 390,277 -0.18(-1.22%)
Apr 10, 2015 14.69 15.00 14.69 14.96 386,226 +0.29(+1.97%)
Apr 09, 2015 14.36 14.75 14.33 14.67 405,064 +0.31(+2.16%)
Apr 08, 2015 14.57 14.82 14.35 14.36 380,099 -0.20(-1.40%)
Apr 07, 2015 14.72 14.97 14.49 14.57 406,756 -0.17(-1.15%)
Apr 06, 2015 14.33 14.95 14.33 14.74 630,285 +0.44(+3.05%)
Apr 02, 2015 14.98 14.30 14.30 14.30 855,166 -0.69(-4.61%)
Apr 01, 2015 14.67 15.29 14.64 14.99 745,329 +0.38(+2.60%)
Mar 31, 2015 14.45 14.72 14.37 14.61 234,110 -0.01(-0.05%)
Mar 30, 2015 14.26 14.65 14.26 14.62 298,621 +0.35(+2.47%)
Mar 27, 2015 14.40 14.62 14.26 14.26 198,724 -0.23(-1.60%)
Mar 26, 2015 14.40 14.67 14.34 14.50 292,458 +0.14(+0.98%)
Mar 25, 2015 14.60 14.92 14.33 14.36 561,606 -0.16(-1.12%)
Mar 24, 2015 14.34 14.55 14.12 14.52 551,974 +0.25(+1.73%)
Mar 23, 2015 14.20 14.39 14.18 14.27 446,397 +0.07(+0.50%)
Mar 20, 2015 14.26 14.31 14.14 14.20 530,591 -0.03(-0.20%)
Mar 19, 2015 14.10 14.30 13.95 14.23 288,248 -0.11(-0.79%)
Mar 18, 2015 13.79 14.40 13.74 14.34 507,149 +0.51(+3.67%)
Mar 17, 2015 13.96 14.14 13.74 13.83 355,002 -0.25(-1.75%)
Mar 16, 2015 13.99 14.09 13.69 14.08 506,831 +0.01(+0.10%)
Mar 13, 2015 13.81 14.14 13.79 14.07 458,080 +0.20(+1.42%)
Mar 12, 2015 13.98 14.20 13.85 13.87 402,122 -0.04(-0.30%)
Mar 11, 2015 13.55 13.96 13.42 13.91 449,601 +0.36(+2.65%)
Mar 10, 2015 13.84 13.92 13.44 13.55 602,199 -0.49(-3.46%)
Mar 09, 2015 14.31 14.47 14.03 14.04 499,646 -0.23(-1.58%)
Mar 06, 2015 14.44 14.57 14.17 14.26 493,716 -0.21(-1.46%)
Mar 05, 2015 14.30 14.68 14.28 14.48 542,089 +0.22(+1.53%)
Mar 04, 2015 14.16 14.44 13.79 14.26 893,393 +0.24(+1.71%)
Mar 03, 2015 13.45 14.09 13.44 14.02 782,694 +0.59(+4.41%)
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.