NYSE:CVRR
Delisted
CVR Refining LP Fund Price (Quote)
$10.49
+0 (+0%)
At Close: Apr 26, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.49 | $10.49 | Friday, 26th Apr 2019 CVRR stock ended at $10.49. During the day the stock fluctuated 0% from a day low at $10.49 to a day high of $10.49. |
90 days | $10.48 | $10.50 | |
52 weeks | $8.30 | $26.00 |
Date | Open | High | Low | Close | Volume |
Jun 05, 2018 | $25.20 | $25.20 | $23.90 | $24.15 | 1 244 690 |
Jun 04, 2018 | $24.50 | $25.75 | $24.41 | $25.35 | 2 357 340 |
Jun 01, 2018 | $22.80 | $24.55 | $22.65 | $24.15 | 2 023 010 |
May 31, 2018 | $23.45 | $24.55 | $22.50 | $22.65 | 2 184 994 |
May 30, 2018 | $23.60 | $24.20 | $23.05 | $23.40 | 1 851 599 |
May 29, 2018 | $23.85 | $26.00 | $23.00 | $23.95 | 4 153 310 |
May 25, 2018 | $22.34 | $22.34 | $20.50 | $22.10 | 1 208 036 |
May 24, 2018 | $21.85 | $22.85 | $21.45 | $22.75 | 717 236 |
May 23, 2018 | $22.15 | $22.65 | $21.78 | $22.00 | 1 017 771 |
May 22, 2018 | $23.10 | $23.65 | $22.30 | $22.65 | 1 433 225 |
May 21, 2018 | $22.10 | $23.46 | $22.10 | $22.85 | 1 481 356 |
May 18, 2018 | $21.25 | $22.14 | $21.05 | $21.90 | 1 070 433 |
May 17, 2018 | $20.15 | $20.95 | $20.06 | $20.70 | 777 113 |
May 16, 2018 | $19.75 | $20.15 | $19.60 | $20.10 | 376 636 |
May 15, 2018 | $19.55 | $19.75 | $19.30 | $19.70 | 439 299 |
May 14, 2018 | $19.00 | $19.50 | $18.85 | $19.50 | 480 034 |
May 11, 2018 | $19.00 | $19.30 | $18.65 | $18.70 | 350 267 |
May 10, 2018 | $19.45 | $19.45 | $18.66 | $18.85 | 650 188 |
May 09, 2018 | $19.00 | $19.45 | $18.89 | $18.95 | 634 869 |
May 08, 2018 | $19.00 | $19.00 | $18.40 | $18.85 | 487 894 |
May 07, 2018 | $18.20 | $19.15 | $18.10 | $19.05 | 1 765 767 |
May 04, 2018 | $17.35 | $17.71 | $17.20 | $17.35 | 489 018 |
May 03, 2018 | $17.50 | $18.10 | $17.50 | $17.60 | 810 015 |
May 02, 2018 | $17.40 | $17.75 | $17.35 | $17.45 | 655 690 |
May 01, 2018 | $17.20 | $17.65 | $17.20 | $17.35 | 424 513 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVRR stock historical prices to predict future price movements?
Trend Analysis: Examine the CVRR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVRR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.