Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 31, 2016 8.118 8.431 8.110 8.158 555,321 +0.02(+0.30%)
May 27, 2016 8.102 8.134 8.134 8.134 446,486 +0.03(+0.40%)
May 26, 2016 8.230 8.334 8.086 8.102 568,044 -0.13(-1.56%)
May 25, 2016 8.294 8.423 8.190 8.230 562,586 -0.06(-0.68%)
May 24, 2016 8.407 8.447 8.190 8.286 618,363 -0.09(-1.05%)
May 23, 2016 8.607 8.752 8.367 8.375 317,031 -0.28(-3.25%)
May 20, 2016 8.439 8.720 8.351 8.656 217,860 +0.22(+2.57%)
May 19, 2016 8.447 8.824 8.392 8.439 363,973 -0.31(-3.58%)
May 18, 2016 8.503 8.752 8.334 8.752 660,923 +0.26(+3.12%)
May 17, 2016 8.463 8.762 8.455 8.487 428,990 -0.05(-0.56%)
May 16, 2016 8.334 8.624 8.226 8.535 494,009 +0.20(+2.41%)
May 13, 2016 8.246 8.624 8.246 8.334 297,591 +0.02(+0.19%)
May 12, 2016 8.696 8.792 8.230 8.318 470,179 -0.38(-4.34%)
May 11, 2016 8.439 8.797 8.359 8.696 337,218 +0.22(+2.65%)
May 10, 2016 8.351 8.551 8.246 8.471 536,722 +0.16(+1.93%)
May 09, 2016 8.712 8.760 8.286 8.310 497,811 -0.46(-5.22%)
May 06, 2016 8.535 9.065 8.519 8.768 375,240 +0.19(+2.25%)
May 05, 2016 8.672 8.953 8.351 8.575 568,439 -0.06(-0.65%)
May 04, 2016 8.792 8.961 8.455 8.632 594,439 -0.17(-1.92%)
May 03, 2016 8.880 9.009 8.571 8.800 874,832 -0.32(-3.52%)
May 02, 2016 9.410 9.435 8.864 9.121 853,819 -0.29(-3.07%)
Apr 29, 2016 9.756 9.836 9.186 9.410 755,038 -0.44(-4.48%)
Apr 28, 2016 10.27 10.36 9.539 9.852 1,089,119 -0.63(-5.98%)
Apr 27, 2016 10.48 10.64 10.28 10.48 1,362,512 +0.07(+0.69%)
Apr 26, 2016 10.31 10.50 10.29 10.41 401,597 +0.18(+1.73%)
Apr 25, 2016 9.916 10.25 9.663 10.23 416,818 +0.35(+3.58%)
Apr 22, 2016 9.964 10.06 9.515 9.876 469,527 +0.02(+0.16%)
Apr 21, 2016 9.635 9.948 9.595 9.860 383,219 +0.22(+2.33%)
Apr 20, 2016 9.426 9.759 9.234 9.635 623,147 +0.21(+2.21%)
Apr 19, 2016 9.322 9.563 9.282 9.426 376,927 +0.10(+1.03%)
Apr 18, 2016 9.563 9.804 9.216 9.330 917,646 -0.40(-4.13%)
Apr 15, 2016 9.828 9.997 9.716 9.732 428,216 -0.17(-1.70%)
Apr 14, 2016 9.964 10.14 9.635 9.900 368,787 -0.06(-0.64%)
Apr 13, 2016 9.764 10.28 9.740 9.964 590,604 +0.21(+2.14%)
Apr 12, 2016 9.483 9.997 9.450 9.756 655,381 +0.26(+2.70%)
Apr 11, 2016 9.410 9.611 9.097 9.499 404,919 +0.05(+0.51%)
Apr 08, 2016 9.210 9.491 9.113 9.451 313,053 +0.47(+5.28%)
Apr 07, 2016 8.985 9.091 8.848 8.977 256,616 -0.02(-0.27%)
Apr 06, 2016 9.234 9.322 8.969 9.001 422,433 -0.22(-2.44%)
Apr 05, 2016 9.081 9.402 9.049 9.226 348,753 +0.01(+0.09%)
Apr 04, 2016 9.218 9.491 9.049 9.218 357,540 -0.06(-0.69%)
Apr 01, 2016 9.595 9.598 9.218 9.282 371,460 -0.42(-4.30%)
Mar 31, 2016 9.467 9.780 9.394 9.699 391,967 +0.22(+2.37%)
Mar 30, 2016 9.796 10.04 9.475 9.475 293,581 -0.29(-2.96%)
Mar 29, 2016 9.836 9.836 9.386 9.764 393,973 -0.13(-1.30%)
Mar 28, 2016 10.02 10.13 9.788 9.892 288,138 -0.15(-1.52%)
Mar 24, 2016 9.956 10.04 10.04 10.04 428,676 +0.05(+0.48%)
Mar 23, 2016 10.34 10.37 9.876 9.997 426,808 -0.40(-3.86%)
Mar 22, 2016 9.844 10.45 9.780 10.40 391,517 +0.52(+5.28%)
Mar 21, 2016 9.916 10.00 9.740 9.876 268,039 -0.02(-0.16%)
Mar 18, 2016 10.01 10.20 9.651 9.892 471,653 -0.01(-0.08%)
Mar 17, 2016 9.691 9.997 9.539 9.900 366,534 +0.21(+2.15%)
Mar 16, 2016 9.868 10.00 9.683 9.691 351,353 -0.14(-1.47%)
Mar 15, 2016 9.740 9.836 9.322 9.836 527,127 -0.06(-0.57%)
Mar 14, 2016 10.15 10.29 9.740 9.892 660,908 -0.43(-4.20%)
Mar 11, 2016 10.72 11.02 9.876 10.33 1,211,287 -0.29(-2.72%)
Mar 10, 2016 10.84 11.20 10.25 10.61 896,467 -0.21(-1.93%)
Mar 09, 2016 9.780 10.89 9.756 10.82 1,690,671 +1.11(+11.41%)
Mar 08, 2016 9.764 9.900 9.619 9.716 848,300 -0.05(-0.49%)
Mar 07, 2016 8.985 9.908 8.953 9.764 992,644 +0.81(+9.06%)
Mar 04, 2016 9.330 9.499 8.856 8.953 1,034,208 -0.03(-0.36%)
Mar 03, 2016 8.254 9.081 8.254 8.985 927,145 +0.79(+9.60%)
Mar 02, 2016 8.375 8.551 8.198 8.198 1,783,170 -0.29(-3.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.