Quantcast

Historical Stock Prices

CVRR 
$23.25
*  
0.05
0.21%
Get CVRR Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 23.3 23.571 23.01 23.25 504,347
07/19/2018 23.55 23.8 23.2 23.3 474,440
07/18/2018 23.45 23.875 22.8 23.7 477,030
07/17/2018 23.2 24.1 23.05 23.45 842,804
07/16/2018 22.8 23.3 22.7 23.2 311,283
07/13/2018 23.15 23.35 22.85 23 300,276
07/12/2018 22.75 23.2 22.25 23.05 431,824
07/11/2018 22.95 23.2 22.25 22.5 463,825
07/10/2018 23.2 23.4086 22.725 23 931,294
07/09/2018 22.15 23.1 22.1 22.9 929,830
07/06/2018 21.6 22.3 21.6 22.05 376,392
07/05/2018 22.5 22.55 21.55 21.7 820,430
07/03/2018 22.3 22.8 22.01 22.2 439,896
07/02/2018 22.45 22.45 21.755 22.15 521,614
06/29/2018 22.2 22.6884 22 22.35 492,529
06/28/2018 22 22.2001 21.4 22.15 606,294
06/27/2018 21.9 22.65 21.7 21.75 1,112,746
06/26/2018 21.95 22.35 21.85 21.95 441,769
06/25/2018 21.9 22.35 21.555 21.85 714,968
06/22/2018 22.25 22.65 22.05 22.25 780,098
06/21/2018 23 23.15 21.75 21.85 1,647,070
06/20/2018 23.6 23.95 22.9 23.05 1,491,836
06/19/2018 23.5 23.75 23.2 23.6 660,454
06/18/2018 22.7 24.05 22.7 23.75 909,748
06/15/2018 22.7 22.95 22.25 22.95 1,085,403
06/14/2018 22.9 23.3 22.45 22.8 651,269
06/13/2018 22.75 23.35 21.85 22.9 1,082,953
06/12/2018 23.95 23.95 22.6 22.85 1,227,214
06/11/2018 24.1 24.15 23.5 23.95 1,132,645
06/08/2018 24.05 24.15 23.1 24.1 805,557
06/07/2018 23.65 24.25 23.2 24.1 746,406
06/06/2018 24.15 24.4 23.1 23.6 1,845,574
06/05/2018 25.2 25.2 23.9 24.15 1,244,690
06/04/2018 24.5 25.75 24.405 25.35 2,357,340
06/01/2018 22.8 24.545 22.65 24.15 2,022,910
05/31/2018 23.45 24.55 22.5 22.65 2,184,994
05/30/2018 23.6 24.2 23.05 23.4 1,852,399
05/29/2018 23.85 26 23 23.95 4,152,910
05/25/2018 22.34 22.34 20.5 22.1 1,207,536
05/24/2018 21.85 22.85 21.45 22.75 717,236
05/23/2018 22.15 22.65 21.775 22 1,017,769
05/22/2018 23.1 23.65 22.3 22.65 1,433,225
05/21/2018 22.1 23.462 22.1 22.85 1,481,356
05/18/2018 21.25 22.1392 21.0501 21.9 1,069,580
05/17/2018 20.15 20.95 20.0625 20.7 777,113
05/16/2018 19.75 20.15 19.6 20.1 376,636
05/15/2018 19.55 19.75 19.3 19.7 439,299
05/14/2018 19 19.5 18.85 19.5 480,429
05/11/2018 19 19.3 18.65 18.7 350,267
05/10/2018 19.45 19.45 18.66 18.85 650,176
05/09/2018 19 19.45 18.89 18.95 634,869
05/08/2018 19 19 18.4 18.85 487,894
05/07/2018 18.2 19.15 18.1 19.05 1,765,767
05/04/2018 17.35 17.71 17.2 17.35 489,018
05/03/2018 17.5 18.1 17.5 17.6 810,015
05/02/2018 17.4 17.75 17.35 17.45 655,690
05/01/2018 17.2 17.65 17.2 17.35 424,513
04/30/2018 17.4 17.8456 17.15 17.2 745,612
04/27/2018 17.75 17.75 16.8 17 666,431
04/26/2018 17.35 17.85 17.105 17.65 689,559
04/25/2018 16.5 17 16.255 17 525,415
04/24/2018 16.05 16.6 16.05 16.6 594,854
04/23/2018 16.05 16.2 15.675 16.1 233,008
04/20/2018 16.05 16.25 15.7 16.1 307,521
*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?

Smart Portfolio