CVR Refining, LP Historical Stock Prices

CVRR 
$18.48
*  
0.27
1.44%
Get CVRR Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading CVRR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVRR Pre-Market
 
 
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 06-JUL-2014 TO 06-JUL-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.
16:00  18.72  18.91  18.45  18.48 327,080
07/06/2015 18.56 18.91 18.45 18.48 327,080
07/02/2015 18.48 19 18.3 18.75 350,168
07/01/2015 18.37 18.59 18.3 18.48 224,295
06/30/2015 18.44 18.53 18.21 18.3 224,306
06/29/2015 18.23 18.48 18.02 18.13 284,431
06/26/2015 18.71 18.82 18.5 18.52 171,169
06/25/2015 18.74 18.92 18.48 18.67 340,735
06/24/2015 18.84 18.97 18.7 18.71 176,910
06/23/2015 18.67 19 18.61 18.91 202,232
06/22/2015 18.74 18.9999 18.63 18.66 245,864
06/19/2015 19.25 19.35 18.45 18.74 535,479
06/18/2015 19.08 19.77 19.05 19.22 489,012
06/17/2015 18.71 19.13 18.71 18.92 365,201
06/16/2015 18.7 18.86 18.55 18.65 275,445
06/15/2015 19.08 19.14 18.46 18.66 285,372
06/12/2015 19.15 19.44 18.9301 19.12 303,630
06/11/2015 18.8 19.22 18.8 19.2 199,283
06/10/2015 18.59 18.82 18.3724 18.78 241,182
06/09/2015 18.62 18.7999 18.37 18.44 156,203
06/08/2015 18.57 18.79 18.32 18.59 176,388
06/05/2015 18.25 18.8099 18.25 18.57 245,187
06/04/2015 18.87 18.92 18.29 18.31 403,075
06/03/2015 19.1 19.1413 18.68 18.99 258,610
06/02/2015 19.24 19.39 19.05 19.13 203,634
06/01/2015 19.53 19.78 19.24 19.24 204,028
05/29/2015 19.63 19.8799 19.37 19.59 134,598
05/28/2015 19 19.72 18.97 19.63 226,045
05/27/2015 19.38 19.461 18.97 19.1 304,866
05/26/2015 19.85 19.9 19.29 19.32 303,332
05/22/2015 19.97 20.09 19.88 19.93 120,658
05/21/2015 20.04 20.1699 19.95 20 160,937
05/20/2015 20.19 20.22 19.9 19.98 270,464
05/19/2015 20.65 20.65 20.055 20.2 384,725
05/18/2015 20.78 20.78 20.22 20.69 414,380
05/15/2015 20.22 20.59 20.05 20.35 151,248
05/14/2015 20.64 20.73 19.96 20.25 400,546
05/13/2015 19.98 20.83 19.8 20.48 300,812
05/12/2015 19.92 20.05 19.66 19.84 155,250
05/11/2015 20.43 20.43 19.92 19.94 366,872
05/08/2015 20.68 20.79 20.18 20.22 446,063
05/07/2015 20.81 21.03 20.57 20.6 329,348
05/06/2015 21.78 21.9999 21.51 21.51 604,041
05/05/2015 22.47 22.47 21.6 21.7 401,468
05/04/2015 22.2 22.59 22 22.32 1,160,284
05/01/2015 21.7 22.24 21.5501 22.15 532,564
04/30/2015 21.74 22.142 21.43 21.54 328,482
04/29/2015 21.72 21.79 21.23 21.26 236,054
04/28/2015 21.86 21.94 21.51 21.69 250,578
04/27/2015 21.86 21.89 21.68 21.86 210,611
04/24/2015 21.71 21.81 21.4593 21.8 221,618
04/23/2015 21.76 21.84 21.53 21.74 170,156
04/22/2015 21.72 21.92 21.6092 21.74 278,559
04/21/2015 21.72 21.85 21.5 21.73 190,235
04/20/2015 21.21 21.8 21.21 21.73 262,062
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
*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?