Historical Stock Prices

CVRR 
$21.21
*  
0.08
0.38%
Get CVRR Alerts
*Delayed - data as of Apr. 17, 2015  -  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: 1 Year, From 17-APR-2014 TO 17-APR-2015

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.
04/17/2015 21.19 21.31 20.9443 21.21 272,266
04/16/2015 20.78 21.395 20.78 21.29 197,369
04/15/2015 20.85 21.07 20.8101 20.85 176,988
04/14/2015 21.02 21.1164 20.76 20.81 174,967
04/13/2015 21.24 21.26 20.97 20.98 274,921
04/10/2015 20.85 21.29 20.85 21.24 272,067
04/09/2015 20.38 20.94 20.34 20.83 285,337
04/08/2015 20.69 21.04 20.37 20.39 267,751
04/07/2015 20.9 21.25 20.565 20.68 286,529
04/06/2015 20.34 21.22 20.34 20.92 443,988
04/02/2015 21.27 21.58 20.22 20.3 602,704
04/01/2015 20.82 21.7 20.79 21.28 525,028
03/31/2015 20.51 20.89 20.3978 20.74 164,913
03/30/2015 20.25 20.8 20.25 20.75 210,356
03/27/2015 20.44 20.76 20.25 20.25 139,986
03/26/2015 20.44 20.82 20.3529 20.58 206,015
03/25/2015 20.72 21.175 20.345 20.38 395,609
03/24/2015 20.35 20.66 20.04 20.61 388,824
03/23/2015 20.16 20.43 20.131 20.26 313,793
03/20/2015 20.25 20.32 20.08 20.16 373,761
03/19/2015 20.02 20.3 19.81 20.2 203,049
03/18/2015 19.58 20.44 19.5 20.36 357,248
03/17/2015 19.82 20.07 19.51 19.64 250,072
03/16/2015 19.86 20 19.44 19.99 357,024
03/13/2015 19.6 20.08 19.57 19.97 322,683
03/12/2015 19.84 20.16 19.66 19.69 283,265
03/11/2015 19.24 19.8184 19.05 19.75 316,710
03/10/2015 19.65 19.76 19.08 19.24 424,204
03/09/2015 20.32 20.54 19.91 19.93 351,963
03/06/2015 20.5 20.68 20.12 20.25 347,786
03/05/2015 20.3 20.84 20.27 20.55 379,360
03/04/2015 20.1 20.5 19.57 20.24 629,328
03/03/2015 19.1 20 19.081 19.9 551,249
03/02/2015 19.51 19.6986 18.86 19.06 391,659
02/27/2015 18.5 19.49 18.4001 19.46 528,297
02/26/2015 17.72 18.68 17.72 18.52 599,283
02/25/2015 18.4 18.4725 18.03 18.22 697,724
02/24/2015 18.85 19 18.11 18.33 467,999
02/23/2015 18.33 19 18.33 18.81 418,577
02/20/2015 18.51 18.78 18.12 18.45 452,853
02/19/2015 18.26 19 17.8 18.56 1,170,114
02/18/2015 20.03 20.28 19.75 19.85 400,054
02/17/2015 19.73 20.45 19.73 20.14 418,220
02/13/2015 19.77 20.22 19.45 20.2 497,898
02/12/2015 19.29 19.62 19.01 19.62 345,528
02/11/2015 18.95 19.38 18.57 19.09 409,005
02/10/2015 19.03 19.05 18.35 18.99 441,201
02/09/2015 18.69 19.14 18.39 19.05 537,389
02/06/2015 18.08 18.85 18.01 18.49 470,548
02/05/2015 17.97 18.19 17.7101 18.08 338,306
02/04/2015 18.18 18.18 17.53 17.88 342,592
02/03/2015 17.85 18.47 17.85 18.3 708,575
02/02/2015 16.95 17.81 16.76 17.66 598,304
01/30/2015 16.41 16.88 16.22 16.75 393,394
01/29/2015 16.5 16.68 15.8 16.45 823,309
01/28/2015 16.49 16.66 16.05 16.55 552,901
01/27/2015 16.44 16.675 15.8308 16.63 525,884
01/26/2015 14.91 16.13 14.9 16.07 715,540
01/23/2015 14.33 14.89 14.25 14.87 446,937
01/22/2015 14.35 14.54 14.1 14.4 554,973
01/21/2015 14.41 14.55 14.1 14.22 396,086
01/20/2015 14.37 14.56 14.02 14.31 388,416
01/16/2015 14.08 14.75 14.01 14.33 623,587
01/15/2015 13.86 14.262 13.81 14.15 848,604
01/14/2015 14.86 14.86 13.37 13.83 1,844,801
01/13/2015 16.65 16.85 14.8 14.9 1,445,082
01/12/2015 17.39 17.46 16.34 16.67 776,355
01/09/2015 17.4 17.54 17.11 17.46 387,539
01/08/2015 17.24 17.64 17.18 17.3 415,445
01/07/2015 17.2 17.3 17 17.11 326,639
01/06/2015 17.07 17.3 16.67 16.89 383,990
01/05/2015 17.59 17.6 17.06 17.08 507,336
01/02/2015 16.8 17.74 16.76 17.69 518,055
12/31/2014 16.74 16.86 16.33 16.8 905,033
12/30/2014 16.78 17.1 16.61 16.82 623,418
12/29/2014 16.82 17.15 16.71 16.91 569,762
12/26/2014 16.91 17.08 16.66 16.9 358,637
12/24/2014 17.02 17.18 16.9 16.9 179,078
12/23/2014 17.05 17.195 16.9 17.11 452,327
12/22/2014 17.6 17.6 17 17.01 462,022
12/19/2014 17.54 17.75 17.3 17.6 507,453
12/18/2014 17.56 17.92 16.88 17.48 773,531
12/17/2014 17.5 18.1713 17.27 17.31 877,230
12/16/2014 17.48 18.1699 16.88 17.64 831,370
12/15/2014 19.05 19.18 17.65 17.83 930,511
12/12/2014 19.28 19.4 18.56 19.03 589,478
12/11/2014 19.23 19.78 19.23 19.53 385,619
12/10/2014 19.69 19.69 19.06 19.23 887,324
12/09/2014 20.36 20.56 19.46 19.69 1,842,426
12/08/2014 21.24 21.75 20.41 20.66 796,687
12/05/2014 22.17 22.24 21.76 21.88 301,368
12/04/2014 22.15 22.3 21.98 22.16 389,986
12/03/2014 21.7 22.28 21.66 22.12 349,709
12/02/2014 21.06 21.9 21 21.69 490,767
12/01/2014 21.65 22 20.6983 21.09 956,348
11/28/2014 23.1 23.11 21.78 22.29 498,087
11/26/2014 23.5 23.53 23.15 23.53 309,243
11/25/2014 23.6 23.75 23.45 23.46 321,152
11/24/2014 23.69 23.85 23.41 23.5 364,407
11/21/2014 23.77 23.98 23.57 23.6 503,429
11/20/2014 23.74 23.74 23.4 23.58 340,415
11/19/2014 23.9 23.97 23.56 23.75 223,023
11/18/2014 23.43 23.88 23.1 23.86 344,164
11/17/2014 23.23 23.49 22.9228 23.32 304,772
11/14/2014 23.1 23.197 22.91 23.09 312,193
11/13/2014 23.33 23.41 23.01 23.12 553,018
11/12/2014 22.76 23.4 22.73 23.36 365,139
11/11/2014 23.05 23.0899 22.54 22.76 607,213
11/10/2014 23.95 23.97 22.9 23.02 652,730
11/07/2014 23.9 24.2 23.7562 23.81 257,313
11/06/2014 24 24.2 23.803 23.9 244,609
11/05/2014 24.35 24.61 23.84 24.52 423,532
11/04/2014 24.3 24.342 23.68 24.2 506,930
11/03/2014 24.34 24.52 24.04 24.32 494,796
10/31/2014 24.39 24.49 23.8494 24.24 514,562
10/30/2014 23.82 24.45 23.25 24.34 547,204
10/29/2014 25.04 25.0578 24.42 24.51 298,932
10/28/2014 24.89 25.04 24.59 24.82 344,929
10/27/2014 24.5 24.95 24.15 24.72 303,191
10/24/2014 24.8 24.8 24.25 24.66 267,148
10/23/2014 24.51 24.867 24.29 24.64 328,308
10/22/2014 24.31 25.15 24.25 24.29 516,633
10/21/2014 23.8 24.385 23.76 24.26 503,196
10/20/2014 23.75 23.87 23.55 23.8 297,772
10/17/2014 23.12 23.74 23 23.65 785,514
10/16/2014 21.14 22.958 20.9501 22.78 706,509
10/15/2014 21.83 21.97 20.75 21.38 812,748
10/14/2014 22.5 22.65 21.3 22.11 580,950
10/13/2014 22.73 23.24 22.4898 22.55 461,323
10/10/2014 23.02 23.1399 22.05 22.7 659,634
10/09/2014 23.39 23.62 22.61 23.1 471,432
10/08/2014 23.13 23.66 22.98 23.33 653,771
10/07/2014 23.26 23.5 22.91 23.02 477,364
10/06/2014 22.53 22.92 22.52 22.82 287,902
10/03/2014 22.74 22.87 22.1 22.52 400,057
10/02/2014 22.87 23.182 22.51 22.61 426,245
10/01/2014 23.3 23.49 22.94 22.94 415,851
09/30/2014 23.35 23.37 23.01 23.28 364,168
09/29/2014 23.04 23.32 22.95 23.24 336,312
09/26/2014 22.76 23.2294 22.65 23.1 275,726
09/25/2014 22.94 23 22.31 22.76 450,821
09/24/2014 22.62 22.86 22.17 22.86 334,197
09/23/2014 22.86 23.1 22.42 22.62 356,004
09/22/2014 23.18 23.2899 22.78 22.86 283,298
09/19/2014 22.55 23.3 22.55 23.22 486,103
09/18/2014 23 23.1971 22.37 22.48 576,418
09/17/2014 23.5 23.5499 23 23.01 288,166
09/16/2014 23.16 23.6519 23.0999 23.45 259,625
09/15/2014 22.84 23.2 22.68 23.16 319,964
09/12/2014 23.14 23.33 22.34 22.83 789,779
09/11/2014 23.37 23.643 23.09 23.14 441,855
09/10/2014 23.84 23.94 23.35 23.49 431,792
09/09/2014 24.14 24.14 23.7 23.77 371,638
09/08/2014 24.31 24.43 24 24.11 322,543
09/05/2014 24.31 24.4 24.09 24.3 254,624
09/04/2014 24.53 24.66 24.2 24.34 275,028
09/03/2014 24.5 24.7 24.4001 24.47 421,555
09/02/2014 24.09 24.48 24.09 24.46 400,069
08/29/2014 24.25 24.2885 24 24.01 479,996
08/28/2014 24.19 24.4186 24.16 24.25 250,462
08/27/2014 24.19 24.46 24.19 24.23 212,952
08/26/2014 24.51 24.67 24.11 24.12 490,513
08/25/2014 24.9 24.98 24.52 24.52 440,769
08/22/2014 24.86 24.967 24.64 24.84 200,780
08/21/2014 24.7 24.92 24.6001 24.8 220,683
08/20/2014 24.47 24.75 24.43 24.7 282,777
08/19/2014 24.37 24.71 24.26 24.45 637,442
08/18/2014 24.6 24.6 24.2 24.27 546,129
08/15/2014 24.35 24.45 24.18 24.3 333,876
08/14/2014 24.25 24.48 24.21 24.26 298,663
08/13/2014 23.95 24.25 23.8 24.23 334,046
08/12/2014 23.51 23.8 23.4201 23.8 320,973
08/11/2014 24.12 24.18 23.42 23.49 546,633
08/08/2014 23.86 24.14 23.79 24.08 341,570
08/07/2014 24.13 24.23 23.682 23.85 583,875
08/06/2014 24.66 25.15 24.53 25.14 726,836
08/05/2014 24.77 24.9539 24.56 24.7 552,008
08/04/2014 25.21 25.36 24.79 24.83 870,356
08/01/2014 25.67 25.86 25.03 25.2 888,897
07/31/2014 26.2 26.44 25.17 25.66 1,024,573
07/30/2014 26.23 26.43 25.95 26.19 592,147
07/29/2014 26.3 26.49 26.1 26.32 497,212
07/28/2014 26.44 26.58 25.82 26.33 1,017,013
07/25/2014 26.1 26.5 26.02 26.43 666,697
07/24/2014 26.38 26.4 25.82 26.07 879,906
07/23/2014 26.32 26.48 26.13 26.27 1,221,167
07/22/2014 26.22 26.34 26.04 26.12 936,921
07/21/2014 25.89 26.15 25.89 26 1,138,410
07/18/2014 25.6 25.905 25.52 25.86 615,261
07/17/2014 26.09 26.09 25.47 25.47 734,038
07/16/2014 26.02 26.13 25.63 25.65 504,500
07/15/2014 25.8 25.99 25.66 25.96 353,248
07/14/2014 25.67 25.93 25.5 25.79 330,198
07/11/2014 25.75 25.87 25.55 25.69 335,724
07/10/2014 25.34 25.76 25.27 25.75 594,294
07/09/2014 25.33 25.72 25.25 25.55 321,066
07/08/2014 25.25 25.45 25.0201 25.44 414,526
07/07/2014 25.77 25.8499 25.25 25.36 591,702
07/03/2014 25.74 25.85 25.45 25.77 394,549
07/02/2014 25.43 25.75 25.3999 25.58 763,264
07/01/2014 25.1 25.47 25.02 25.25 635,783
06/30/2014 24.8 25.24 24.75 25.01 693,844
06/27/2014 25.08 25.2 24.75 24.78 854,489
06/26/2014 25.07 25.2 24.91 25.05 1,386,364
06/25/2014 24.95 25.68 24.3 24.78 10,172,310
06/24/2014 27.25 27.37 27.1 27.14 307,983
06/23/2014 27.12 27.35 27.04 27.23 455,132
06/20/2014 27.15 27.22 27.01 27.12 292,569
06/19/2014 27.34 27.59 27.01 27.1 253,963
06/18/2014 26.9 27.33 26.9 27.19 374,854
06/17/2014 26.31 26.9 26.3 26.87 243,812
06/16/2014 26.41 26.52 26.17 26.18 1,572,596
06/13/2014 26.2 26.5 26.13 26.3 289,123
06/12/2014 26.23 26.39 26.08 26.22 337,149
06/11/2014 26.62 26.71 26.25 26.26 408,278
06/10/2014 26.81 26.91 26.5 26.62 251,283
06/09/2014 27 27.28 26.78 26.79 224,229
06/06/2014 27.28 27.28 26.9 27.03 254,907
06/05/2014 27 27.24 26.85 27.06 332,522
06/04/2014 27.26 27.26 26.77 26.89 352,499
06/03/2014 27.14 27.24 27 27.14 412,433
06/02/2014 27 27.17 26.77 27.05 627,663
05/30/2014 26.84 26.91 26.54 26.77 293,562
05/29/2014 26.82 26.9797 26.41 26.68 307,561
05/28/2014 26.3 26.59 26.2 26.58 396,507
05/27/2014 26.26 26.3103 25.91 26.21 376,155
05/23/2014 26.02 26.4 25.92 26 299,942
05/22/2014 26.02 26.21 25.85 26.02 395,051
05/21/2014 26 26.17 25.7 25.9 243,938
05/20/2014 26.26 26.35 25.92 26 270,526
05/19/2014 26.68 26.85 25.9001 26.09 599,439
05/16/2014 26.55 26.84 26.313 26.43 269,553
05/15/2014 26.45 26.5 25.81 26.44 320,474
05/14/2014 26.75 27.2 26.31 26.44 580,026
05/13/2014 26.66 27 26.36 26.71 427,280
05/12/2014 25.85 26.9586 25.85 26.64 347,865
05/09/2014 26.93 26.9665 25.8 25.81 357,768
05/08/2014 27.26 27.29 26.69 26.98 819,371
05/07/2014 28.2 28.5 27.9401 28.23 840,333
05/06/2014 27.69 28.55 27.59 28.11 1,140,231
05/05/2014 26.78 27.57 26.76 27.51 965,267
05/02/2014 26.1 26.8865 26.09 26.75 726,196
05/01/2014 25.05 26.13 24.7 25.96 966,509
04/30/2014 23.9 24 23.67 23.93 303,753
04/29/2014 24.1 24.29 23.93 23.95 102,393
04/28/2014 24.22 24.3199 24.01 24.08 120,889
04/25/2014 24.24 24.4167 23.95 24.12 201,900
04/24/2014 24.11 24.38 24.09 24.18 176,172
04/23/2014 24.16 24.5 24 24.18 165,499
04/22/2014 24 24.25 23.94 24.15 229,340
04/21/2014 23.85 24.27 23.7 24.26 292,164
04/17/2014 23.7 23.86 23.5 23.79 172,493
*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?