CVR Refining, LP - CVRR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 28, 2019	10.48	10.49	10.49	10.5	10.48	1.05M
January 25, 2019	10.48	10.49	10.49	10.49	10.48	921,228
January 24, 2019	10.48	10.48	10.48	10.5	10.48	606,256
January 23, 2019	10.49	10.48	10.48	10.5	10.48	956,474
January 22, 2019	10.48	10.48	10.48	10.49	10.48	1.23M
January 18, 2019	10.5	10.49	10.49	10.55	10.47	2.95M
January 17, 2019	10.93	11.03	11.03	11.13	10.82	245,919
January 16, 2019	11.03	10.93	10.93	11.3	10.89	307,877
January 15, 2019	10.98	10.95	10.95	11.04	10.69	306,015
January 14, 2019	11.2	10.96	10.96	11.36	10.95	237,158
January 11, 2019	11.28	11.24	11.24	11.28	11.04	286,724
January 10, 2019	11	11.28	11.28	11.39	10.99	214,987
January 09, 2019	11.28	11.14	11.14	11.36	10.96	270,758
January 08, 2019	11.46	11.12	11.12	11.77	11.01	332,831
January 07, 2019	11.19	11.27	11.27	11.47	10.85	403,897
January 04, 2019	10.64	11.04	11.04	11.04	10.51	636,620
January 03, 2019	11.01	10.38	10.38	11.05	10.38	425,848
January 02, 2019	10.31	10.9	10.9	11.06	10.14	401,946
December 31, 2018	10.5	10.43	10.43	10.85	10.22	483,087
December 28, 2018	10.35	10.41	10.41	10.84	10.28	481,916
December 27, 2018	9.78	10.31	10.31	10.54	9.37	1.24M
December 26, 2018	8.5	9.86	9.86	9.87	8.42	1.15M
December 24, 2018	9	8.36	8.36	9.16	8.3	463,885
December 21, 2018	9.73	9.21	9.21	9.74	9.21	703,978
December 20, 2018	10.08	9.66	9.66	10.43	9.43	580,324
December 19, 2018	10.38	10.16	10.16	10.55	10.03	296,550
December 18, 2018	10.9	10.35	10.35	11.1	10.3	427,287
December 17, 2018	10.88	10.84	10.84	11.28	10.4	741,619
December 14, 2018	11.93	11.01	11.01	12.25	10.3	1.4M
December 13, 2018	12.83	12.26	12.26	13.07	12.16	779,641
December 12, 2018	13.48	12.94	12.94	13.64	12.91	325,189
December 11, 2018	13.56	13.27	13.27	13.77	13.26	144,343
December 10, 2018	14.04	13.42	13.42	14.13	13.19	352,903
December 07, 2018	14.21	14.04	14.04	14.64	13.96	312,765
December 06, 2018	13.56	14.01	14.01	14.01	13.56	218,923
December 04, 2018	14.37	13.9	13.9	14.79	13.86	475,816
December 03, 2018	14.22	14.35	14.35	14.39	13.81	561,854
November 30, 2018	14.85	13.84	13.84	14.87	13.66	1.01M
November 29, 2018	14.16	14.16	14.16	14.59	14.04	307,575
November 28, 2018	14.27	14.18	14.18	14.45	13.84	403,978
November 27, 2018	14.65	14.38	14.38	14.71	14.23	308,997
November 26, 2018	14.5	14.77	14.77	15.09	14.49	356,075
November 23, 2018	15	14.4	14.4	15	14.4	234,813
November 21, 2018	15.46	15.06	15.06	15.74	15	501,877
November 20, 2018	15.66	15.31	15.31	15.69	14.89	365,721
November 19, 2018	16.34	15.96	15.96	16.5	15.85	171,465
November 16, 2018	15.79	16.15	16.15	16.24	15.66	364,672
November 15, 2018	16.06	15.74	15.74	16.06	15.43	449,718
November 14, 2018	16.72	16.08	16.08	16.8	16.01	350,402
November 13, 2018	17.2	16.46	16.46	17.28	16.34	327,541
November 12, 2018	17.28	17.15	17.15	17.6	17.02	199,773
November 09, 2018	17.5	17.28	17.28	17.5	17.02	254,547
November 08, 2018	18	17.59	17.59	18.2	17.52	249,036
November 07, 2018	17.45	17.99	17.99	18.11	17.07	653,620
November 06, 2018	17.57	17.11	17.11	17.57	16.91	370,436
November 05, 2018	18.07	17.5	17.5	18.25	17.36	370,216
November 02, 2018	18.59	18.03	18.03	18.66	17.75	436,911
November 01, 2018	19.39	19.39	18.49	19.69	19	951,542
October 31, 2018	19.27	19.25	18.36	19.56	19.05	607,306
October 30, 2018	18.67	19.21	18.32	19.31	18.66	369,943

CVR Refining, LP (CVRR) NYSE