CVR Refining, LP Common Units Representing Limited Partner Interests Historical Stock Prices

CVRR 
$11.36
*  
0.36
3.07%
Get CVRR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CVRR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.62 11.75 11.04 11.36 685,563
05/02/2016 11.72 11.75 11.04 11.36 685,563
04/29/2016 12.15 12.25 11.4401 11.72 605,248
04/28/2016 12.79 12.9 11.88 12.27 874,494
04/27/2016 13.05 13.25 12.8 13.05 1,094,011
04/26/2016 12.84 13.08 12.82 12.96 322,457
04/25/2016 12.35 12.77 12.035 12.74 334,679
04/22/2016 12.41 12.53 11.85 12.3 377,001
04/21/2016 12 12.39 11.95 12.28 307,701
04/20/2016 11.74 12.154 11.5 12 500,098
04/19/2016 11.61 11.91 11.56 11.74 302,649
04/18/2016 11.91 12.21 11.478 11.62 736,812
04/15/2016 12.24 12.45 12.1 12.12 343,731
04/14/2016 12.41 12.63 12 12.33 296,113
04/13/2016 12.16 12.8 12.13 12.41 474,218
04/12/2016 11.81 12.45 11.7698 12.15 526,130
04/11/2016 11.72 11.9696 11.33 11.83 325,125
04/08/2016 11.47 11.8199 11.35 11.77 251,362
04/07/2016 11.19 11.3218 11.02 11.18 206,047
04/06/2016 11.5 11.61 11.17 11.21 339,187
04/05/2016 11.31 11.71 11.27 11.49 280,027
04/04/2016 11.48 11.82 11.27 11.48 287,082
04/01/2016 11.95 11.954 11.48 11.56 298,259
03/31/2016 11.79 12.18 11.7 12.08 314,725
03/30/2016 12.2 12.5 11.8 11.8 235,727
03/29/2016 12.25 12.25 11.69 12.16 316,336
03/28/2016 12.48 12.62 12.1899 12.32 231,357
03/24/2016 12.4 12.57 12.08 12.51 344,179
03/23/2016 12.88 12.91 12.3 12.45 342,700
03/22/2016 12.26 13.01 12.18 12.95 314,364
03/21/2016 12.35 12.46 12.13 12.3 215,219
03/18/2016 12.47 12.7 12.02 12.32 378,708
03/17/2016 12.07 12.45 11.88 12.33 294,304
03/16/2016 12.29 12.46 12.06 12.07 282,115
03/15/2016 12.13 12.25 11.61 12.25 423,250
03/14/2016 12.64 12.81 12.13 12.32 530,668
03/11/2016 13.35 13.72 12.3 12.86 970,077
03/10/2016 13.5 13.95 12.76 13.22 719,807
03/09/2016 12.18 13.56 12.15 13.48 1,357,502
03/08/2016 12.16 12.33 11.98 12.1 681,132
03/07/2016 11.19 12.34 11.15 12.16 797,031
03/04/2016 11.62 11.83 11.03 11.15 830,404
03/03/2016 10.28 11.31 10.28 11.19 744,439
03/02/2016 10.43 10.65 10.21 10.21 1,431,773
03/01/2016 10.63 10.76 10.445 10.57 662,464
02/29/2016 10.51 10.715 10.37 10.55 433,836
02/26/2016 10.97 11.01 10.17 10.54 701,025
02/25/2016 11 11.15 10.27 10.27 1,504,353
02/24/2016 10.5 11.16 10.32 11.1 879,172
02/23/2016 11.4 11.4 10.77 10.79 508,353
02/22/2016 11.34 11.65 11.23 11.39 660,665
02/19/2016 11.5 11.5 10.46 11.01 1,723,708
02/18/2016 12.95 13 11.5 11.61 2,154,504
02/17/2016 13.2 13.46 13.01 13.43 442,552
02/16/2016 13.64 13.64 13.03 13.15 442,132
02/12/2016 13.28 13.76 13.28 13.55 309,312
02/11/2016 13.64 13.71 12.55 12.92 697,082
02/10/2016 14.5 14.5099 13.9292 13.99 383,676
02/09/2016 14.25 14.6 14 14.37 538,379
02/08/2016 14.07 14.46 13.58 14.35 487,021
02/05/2016 14.9 14.94 14.16 14.21 416,914
02/04/2016 14.9 15.3125 14.77 14.93 617,060
02/03/2016 15.87 15.8828 14.76 14.92 707,612
02/02/2016 15.95 16.1899 15.69 15.73 300,712
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?