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, 2013 17.49 17.68 17.44 17.52 1,210,018 -0.02(-0.10%)
May 30, 2013 17.54 17.58 17.40 17.54 1,190,161 +0.10(+0.60%)
May 29, 2013 17.71 17.72 17.40 17.44 1,917,087 -0.24(-1.34%)
May 28, 2013 17.78 17.78 17.32 17.68 3,326,526 +0.15(+0.86%)
May 24, 2013 17.35 17.55 17.26 17.52 656,591 +0.13(+0.76%)
May 23, 2013 17.16 17.54 17.03 17.39 1,483,105 +0.02(+0.10%)
May 22, 2013 17.71 17.71 17.19 17.37 2,769,196 -0.23(-1.31%)
May 21, 2013 17.78 17.83 17.57 17.61 1,834,578 -0.09(-0.52%)
May 20, 2013 17.72 17.83 17.52 17.70 2,836,933 +0.09(+0.52%)
May 17, 2013 17.57 17.75 17.50 17.61 3,038,977 +0.18(+1.06%)
May 16, 2013 17.39 17.60 17.35 17.42 3,366,235 +0.09(+0.53%)
May 15, 2013 17.49 17.69 17.29 17.33 19,527,380 -1.30(-6.97%)
May 13, 2013 19.44 19.54 18.47 18.63 1,275,649 -0.81(-4.19%)
May 10, 2013 19.60 19.67 19.34 19.44 616,794 -0.03(-0.18%)
May 09, 2013 19.48 19.72 19.29 19.48 1,054,366 +0.28(+1.47%)
May 08, 2013 19.44 19.86 19.08 19.19 1,473,277 -0.88(-4.37%)
May 07, 2013 20.09 20.15 19.78 20.07 3,798,799 +0.25(+1.25%)
May 06, 2013 19.72 20.06 19.53 19.82 1,756,534 +0.35(+1.81%)
May 03, 2013 18.76 19.48 18.47 19.47 1,815,328 +1.00(+5.44%)
May 02, 2013 18.47 18.85 17.69 18.47 3,255,786 +0.61(+3.43%)
May 01, 2013 18.51 18.56 17.73 17.85 1,796,852 -0.54(-2.95%)
Apr 30, 2013 18.44 18.84 18.33 18.40 1,982,437 +0.01(+0.03%)
Apr 29, 2013 18.31 18.47 18.13 18.39 678,192 +0.21(+1.14%)
Apr 26, 2013 18.60 18.45 18.15 18.18 449,639 -0.27(-1.47%)
Apr 25, 2013 18.49 18.69 18.41 18.45 481,402 +0.01(+0.06%)
Apr 24, 2013 18.17 18.47 18.01 18.44 563,797 +0.28(+1.56%)
Apr 23, 2013 18.13 18.27 17.97 18.16 636,990 +0.12(+0.64%)
Apr 22, 2013 17.91 18.18 17.87 18.04 731,960 +0.21(+1.17%)
Apr 19, 2013 17.75 17.85 17.49 17.84 400,129 +0.22(+1.25%)
Apr 18, 2013 17.66 17.70 17.37 17.62 437,332 +0.11(+0.63%)
Apr 17, 2013 17.82 17.95 17.35 17.51 658,290 -0.39(-2.16%)
Apr 16, 2013 17.89 18.11 17.76 17.89 658,723 +0.41(+2.34%)
Apr 15, 2013 18.12 18.17 17.46 17.48 1,021,459 -0.66(-3.66%)
Apr 12, 2013 17.89 18.18 17.61 18.15 1,031,307 +0.17(+0.96%)
Apr 11, 2013 18.34 18.59 17.91 17.98 1,332,623 -0.33(-1.83%)
Apr 10, 2013 18.36 18.57 18.18 18.31 724,757 +0.03(+0.16%)
Apr 09, 2013 18.64 18.64 18.09 18.28 889,549 -0.21(-1.12%)
Apr 08, 2013 18.31 18.61 17.96 18.49 1,188,695 +0.36(+2.01%)
Apr 05, 2013 17.63 18.27 17.48 18.13 1,112,130 +0.21(+1.16%)
Apr 04, 2013 18.36 18.51 17.75 17.92 1,757,619 -0.49(-2.67%)
Apr 03, 2013 18.60 18.82 17.65 18.41 3,384,186 +0.24(+1.33%)
Apr 02, 2013 19.86 19.97 17.89 18.17 3,422,998 -1.61(-8.14%)
Apr 01, 2013 20.20 20.20 19.77 19.78 645,379 -0.25(-1.24%)
Mar 28, 2013 20.15 20.29 19.99 20.02 571,217 +0.03(+0.17%)
Mar 27, 2013 19.86 20.20 19.79 19.99 639,468 +0.08(+0.38%)
Mar 26, 2013 19.72 20.02 19.72 19.91 601,944 +0.25(+1.26%)
Mar 25, 2013 20.00 20.24 19.63 19.67 1,255,015 +0.25(+1.31%)
Mar 22, 2013 20.64 20.77 19.18 19.41 1,575,944 -1.01(-4.95%)
Mar 21, 2013 20.20 20.54 20.08 20.42 778,596 +0.17(+0.83%)
Mar 20, 2013 20.06 20.67 19.91 20.26 936,393 +0.33(+1.65%)
Mar 19, 2013 20.14 20.28 19.68 19.93 956,440 -0.03(-0.14%)
Mar 18, 2013 19.97 20.20 19.67 19.95 977,624 -0.29(-1.45%)
Mar 15, 2013 20.31 20.35 19.54 20.25 1,204,337 +0.21(+1.07%)
Mar 14, 2013 18.97 20.16 18.96 20.04 2,486,390 +1.26(+6.70%)
Mar 13, 2013 18.67 19.10 18.08 18.78 3,696,195 +0.34(+1.85%)
Mar 12, 2013 18.82 19.05 18.25 18.44 4,258,629 +1.13(+6.50%)
Mar 11, 2013 17.32 17.44 17.03 17.31 1,183,992 +0.07(+0.44%)
Mar 08, 2013 17.46 17.46 17.11 17.24 1,119,138 +0.01(+0.07%)
Mar 07, 2013 17.78 17.89 17.20 17.22 1,815,323 -0.54(-3.05%)
Mar 06, 2013 18.34 18.43 17.63 17.77 1,129,550 -0.53(-2.90%)
Mar 05, 2013 17.89 18.30 17.61 18.30 1,703,833 +0.56(+3.16%)
Mar 04, 2013 17.21 17.78 17.16 17.74 1,746,845 +0.61(+3.57%)
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.