$23.45 +0.29 (%) CVR Refining LP - NYSE

Sep. 16, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVRR historical data

Date Open High Low Close Volume
9/16/201423.1623.6523.1023.45257,016
9/15/201422.8423.2022.6823.16319,964
9/12/201423.1423.3322.3422.83789,779
9/11/201423.3723.6423.0923.14442,205
9/10/201423.8423.9423.3523.49431,792
9/9/201424.1424.1423.7023.77371,638
9/8/201424.3124.4324.0024.11322,743
9/5/201424.3124.4024.0924.30254,624
9/4/201424.5324.6624.2024.34275,328
9/3/201424.5024.7024.4024.47421,855
9/2/201424.0924.4824.0924.46400,069
8/29/201424.2524.2924.0024.01479,996
8/28/201424.1924.4224.1624.25250,462
8/27/201424.1924.4624.1924.23212,977
8/26/201424.5124.6724.1124.12490,513
8/25/201424.9024.9824.5224.52440,769
8/22/201424.8624.9724.6424.84200,780
8/21/201424.7024.9224.6024.80220,683
8/20/201424.4724.7524.4324.70282,777
8/19/201424.3724.7124.2624.45637,442
8/18/201424.6024.6024.2024.27546,129
8/15/201424.3524.4524.1824.30333,876
8/14/201424.2524.4824.2124.26298,663
8/13/201423.9524.2523.8024.23335,123
8/12/201423.5123.8023.4223.80320,973
8/11/201424.1224.1823.4223.49547,233
8/8/201423.8624.1423.7924.08341,570
8/7/201424.1324.2323.6823.85583,925
8/6/201424.6625.1524.5325.14729,036
8/5/201424.7724.9524.5624.70552,108
8/4/201425.2125.3624.7924.83870,456
8/1/201425.6725.8625.0325.20888,897
7/31/201426.2026.4425.1725.661,026,623
7/30/201426.2326.4325.9526.19592,147
7/29/201426.3026.4926.1026.32500,352
7/28/201426.4426.5825.8226.331,017,013
7/25/201426.1026.5026.0226.43668,697
7/24/201426.3826.4025.8226.07881,706
7/23/201426.3226.4826.1326.271,221,567
7/22/201426.2226.3426.0426.12937,721
7/21/201425.8926.1525.8926.001,138,465
7/18/201425.6025.9125.5225.86615,261
7/17/201426.0926.0925.4725.47736,038
7/16/201426.0226.1325.6325.65504,500
7/15/201425.8025.9925.6625.96353,248
7/14/201425.6725.9325.5025.79330,909
7/11/201425.7525.8725.5525.69335,724
7/10/201425.3425.7625.2725.75594,294
7/9/201425.3325.7225.2525.55321,066
7/8/201425.2525.4525.0225.44414,526
7/7/201425.7725.8525.2525.36593,402
7/3/201425.7425.8525.4525.77394,549
7/2/201425.4325.7525.4025.58763,264
7/1/201425.1025.4725.0225.25635,783
6/30/201424.8025.2424.7525.01694,908
6/27/201425.0825.2024.7524.78854,689
6/26/201425.0725.2024.9125.051,386,364
6/25/201424.9525.6824.3024.7810,173,208
6/24/201427.2527.3727.1027.14325,073
6/23/201427.1227.3527.0427.23455,132
6/20/201427.1527.2227.0127.12292,569
6/19/201427.3427.5927.0127.10253,963
6/18/201426.9027.3326.9027.19374,854
6/17/201426.3126.9026.3026.87243,812
6/16/201426.4126.5226.1726.181,572,596
6/13/201426.2026.5026.1326.30289,123
6/12/201426.2326.3926.0826.22337,149
6/11/201426.6226.7126.2526.26408,278
6/10/201426.8126.9126.5026.62251,283
6/9/201427.0027.2826.7826.79224,229
6/6/201427.2827.2826.9027.03254,907
6/5/201427.0027.2426.8527.06332,522
6/4/201427.2627.2626.7726.89352,499
6/3/201427.1427.2427.0027.14412,433
6/2/201427.0027.1726.7727.05627,963
5/30/201426.8426.9126.5426.77293,562
5/29/201426.8226.9826.4126.68307,561
5/28/201426.3026.5926.2026.58396,507
5/27/201426.2626.3125.9126.21376,155
5/23/201426.0226.4025.9226.00299,942
5/22/201426.0226.2125.8526.02395,051
5/21/201426.0026.1725.7025.90243,938
5/20/201426.2626.3525.9226.00270,526
5/19/201426.6826.8525.9026.09599,469
5/16/201426.5526.8426.3126.43269,553
5/15/201426.4526.5025.8126.44320,474
5/14/201426.7527.2026.3126.44580,026
5/13/201426.6627.0026.3626.71428,896
5/12/201425.8526.9625.8526.64347,965
5/9/201426.9326.9725.8025.81357,768
5/8/201427.2627.2926.6926.98819,371
5/7/201428.2028.5027.9428.23840,333
5/6/201427.6928.5527.5928.111,140,231
5/5/201426.7827.5726.7627.51965,267
5/2/201426.1026.8926.0926.75726,196
5/1/201425.0526.1324.7025.96966,509
4/30/201423.9024.0023.6723.93303,753
4/29/201424.1024.2923.9323.95102,393
4/28/201424.2224.3224.0124.08121,189
4/25/201424.2424.4223.9524.12201,900
  • Showing 1-100 of 419 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center