CVRR - CVR Refining, LP

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 201910.4810.5010.4810.4910.491,053,141
Jan 25, 201910.4810.4910.4810.4910.49921,059
Jan 24, 201910.4810.5010.4810.4810.48606,028
Jan 23, 201910.4910.5010.4810.4810.48955,899
Jan 22, 201910.4810.4910.4810.4810.481,233,755
Jan 18, 201910.5010.5510.4710.4910.492,948,852
Jan 17, 201910.9311.1310.8211.0311.03245,799
Jan 16, 201911.0311.3010.8910.9310.93307,649
Jan 15, 201910.9811.0410.6910.9510.95305,898
Jan 14, 201911.2011.3610.9510.9610.96236,914
Jan 11, 201911.2811.2811.0411.2411.24286,524
Jan 10, 201911.0011.3910.9911.2811.28214,885
Jan 09, 201911.2811.3610.9611.1411.14270,158
Jan 08, 201911.4611.7711.0111.1211.12332,530
Jan 07, 201911.1911.4710.8511.2711.27403,820
Jan 04, 201910.6411.0410.5111.0411.04636,470
Jan 03, 201911.0111.0510.3810.3810.38425,596
Jan 02, 201910.3111.0610.1410.9010.90401,746
Dec 31, 201810.5010.8510.2210.4310.43482,885
Dec 28, 201810.3510.8410.2810.4110.41481,654
Dec 27, 20189.7810.549.3610.3110.311,244,195
Dec 26, 20188.509.878.429.869.861,153,567
Dec 24, 20189.009.168.308.368.36463,686
Dec 21, 20189.739.749.219.219.21703,873
Dec 20, 201810.0810.439.439.669.66580,024
Dec 19, 201810.3810.5510.0310.1610.16296,350
Dec 18, 201810.9011.1010.3010.3510.35427,186
Dec 17, 201810.8811.2810.4010.8410.84740,919
Dec 14, 201811.9312.2510.3011.0111.011,403,002
Dec 13, 201812.8313.0712.1612.2612.26779,441
Dec 12, 201813.4813.6412.9012.9412.94324,889
Dec 11, 201813.5613.7713.2613.2713.27143,671
Dec 10, 201814.0414.1313.1913.4213.42351,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.