Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvr Refining LP (NY: CVRR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 14.32 14.32 14.32 0 +0.39(+2.79%)
Dec 28, 2017 14.23 14.26 13.88 13.93 396,738 -0.17(-1.23%)
Dec 27, 2017 14.06 14.49 13.96 14.10 565,075 +0.17(+1.24%)
Dec 26, 2017 13.15 14.20 13.02 13.93 1,075,733 +1.08(+8.42%)
Dec 22, 2017 12.89 13.02 12.59 12.85 466,370 +0.04(+0.34%)
Dec 21, 2017 12.24 12.93 12.20 12.80 696,633 +0.65(+5.34%)
Dec 20, 2017 11.81 12.20 11.68 12.15 507,763 +0.48(+4.07%)
Dec 19, 2017 11.89 11.89 11.59 11.68 517,446 -0.22(-1.82%)
Dec 18, 2017 11.76 11.98 11.72 11.89 1,466,567 +0.13(+1.10%)
Dec 15, 2017 11.50 11.85 11.37 11.76 601,362 +0.30(+2.64%)
Dec 14, 2017 11.63 11.68 11.38 11.46 312,901 -0.09(-0.75%)
Dec 13, 2017 11.37 11.68 11.30 11.55 449,847 +0.22(+1.91%)
Dec 12, 2017 11.55 11.67 11.25 11.33 380,385 -0.26(-2.24%)
Dec 11, 2017 11.07 11.81 11.07 11.59 1,093,751 +0.39(+3.48%)
Dec 08, 2017 11.12 11.33 11.07 11.20 273,561 +0.17(+1.57%)
Dec 07, 2017 10.81 11.15 10.81 11.03 235,161 +0.17(+1.59%)
Dec 06, 2017 11.33 11.33 10.81 10.86 331,003 -0.48(-4.20%)
Dec 05, 2017 10.81 11.50 10.81 11.33 691,129 +0.43(+3.97%)
Dec 04, 2017 10.90 10.90 10.77 10.90 683,070 +0.00(+0.00%)
Dec 01, 2017 11.03 11.03 10.67 10.90 434,177 -0.13(-1.18%)
Nov 30, 2017 10.81 11.07 10.77 11.03 409,246 +0.22(+2.00%)
Nov 29, 2017 10.81 10.94 10.64 10.81 372,969 +0.00(+0.00%)
Nov 28, 2017 11.03 11.03 10.66 10.81 548,807 -0.13(-1.19%)
Nov 27, 2017 10.68 10.99 10.57 10.94 761,670 +0.22(+2.02%)
Nov 24, 2017 10.90 11.03 10.60 10.73 207,806 -0.13(-1.19%)
Nov 22, 2017 10.73 10.86 10.47 10.86 561,141 +0.17(+1.62%)
Nov 21, 2017 10.55 10.73 10.34 10.68 363,228 +0.26(+2.49%)
Nov 20, 2017 10.68 10.77 10.25 10.42 610,254 -0.22(-2.03%)
Nov 17, 2017 11.03 11.03 10.60 10.64 677,573 -0.17(-1.60%)
Nov 16, 2017 10.64 10.81 10.51 10.81 430,794 +0.22(+2.04%)
Nov 15, 2017 9.818 10.60 9.610 10.60 662,871 +0.30(+2.94%)
Nov 14, 2017 10.60 10.64 10.16 10.29 424,419 +0.04(+0.42%)
Nov 13, 2017 10.64 10.83 10.08 10.25 713,271 -0.39(-3.66%)
Nov 10, 2017 11.07 11.16 10.51 10.64 573,235 -0.43(-3.91%)
Nov 09, 2017 10.64 11.07 10.42 11.07 881,962 +0.55(+5.26%)
Nov 08, 2017 10.56 10.61 10.28 10.52 1,040,256 +0.12(+1.16%)
Nov 07, 2017 10.36 10.44 10.20 10.40 879,527 +0.12(+1.17%)
Nov 06, 2017 10.04 10.36 10.03 10.28 719,141 +0.24(+2.40%)
Nov 03, 2017 9.997 10.12 9.854 10.04 351,287 +0.04(+0.40%)
Nov 02, 2017 10.28 10.32 9.916 9.997 591,641 -0.08(-0.80%)
Nov 01, 2017 9.435 10.28 9.153 10.08 1,696,288 +0.96(+10.57%)
Oct 31, 2017 9.033 9.153 8.913 9.113 530,248 +0.04(+0.44%)
Oct 30, 2017 8.632 9.153 8.632 9.073 425,494 +0.40(+4.63%)
Oct 27, 2017 8.270 8.752 8.249 8.672 444,361 +0.32(+3.85%)
Oct 26, 2017 8.391 8.471 8.290 8.351 223,482 -0.08(-0.95%)
Oct 25, 2017 8.431 8.471 8.230 8.431 375,968 +0.04(+0.48%)
Oct 24, 2017 8.391 8.471 8.190 8.391 562,969 +0.04(+0.48%)
Oct 23, 2017 8.632 8.712 8.351 8.351 399,949 -0.32(-3.70%)
Oct 20, 2017 8.672 8.752 8.471 8.672 888,507 +0.04(+0.47%)
Oct 19, 2017 8.591 8.672 8.355 8.632 568,281 -0.24(-2.71%)
Oct 18, 2017 9.113 9.153 8.551 8.872 1,023,575 -0.12(-1.34%)
Oct 17, 2017 9.073 9.113 8.876 8.993 383,696 -0.08(-0.88%)
Oct 16, 2017 9.113 9.194 9.033 9.073 529,380 -0.04(-0.44%)
Oct 13, 2017 9.153 9.194 8.993 9.113 412,777 +0.00(+0.00%)
Oct 12, 2017 9.073 9.274 8.993 9.113 804,596 +0.04(+0.44%)
Oct 11, 2017 9.153 9.234 8.953 9.073 791,600 -0.08(-0.88%)
Oct 10, 2017 8.832 9.234 8.832 9.153 1,174,435 +0.36(+4.11%)
Oct 09, 2017 8.431 8.993 8.230 8.792 1,784,337 +0.60(+7.35%)
Oct 06, 2017 7.949 8.351 7.829 8.190 871,103 +0.24(+3.03%)
Oct 05, 2017 8.070 8.110 7.869 7.949 378,963 -0.12(-1.49%)
Oct 04, 2017 7.949 8.110 7.909 8.070 493,609 +0.08(+1.00%)
Oct 03, 2017 7.909 8.037 7.849 7.989 229,656 +0.08(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.