Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cvr Energy Inc (NY: CVI )

23.47 -1.13 (-4.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Aug 31, 2021 9.935 10.42 9.935 10.26 1,559,493 +0.19(+1.91%)
Aug 30, 2021 10.31 10.42 10.06 10.07 1,060,815 -0.10(-0.98%)
Aug 27, 2021 9.557 10.31 9.535 10.17 1,237,328 +0.73(+7.78%)
Aug 26, 2021 9.215 9.636 9.215 9.436 1,531,852 -0.27(-2.79%)
Aug 25, 2021 9.379 9.821 9.288 9.707 715,237 +0.22(+2.33%)
Aug 24, 2021 9.215 9.568 9.208 9.486 1,533,847 +0.35(+3.82%)
Aug 23, 2021 8.745 9.236 8.730 9.137 1,399,494 +0.71(+8.37%)
Aug 20, 2021 8.110 8.673 7.996 8.431 2,018,467 +0.26(+3.23%)
Aug 19, 2021 8.595 8.666 8.110 8.167 1,786,081 -0.66(-7.51%)
Aug 18, 2021 8.944 9.194 8.802 8.830 1,988,471 -0.04(-0.40%)
Aug 17, 2021 8.652 8.980 8.624 8.866 1,238,596 +0.09(+1.06%)
Aug 16, 2021 9.115 9.144 8.695 8.773 1,265,959 -0.58(-6.17%)
Aug 13, 2021 9.493 9.714 9.343 9.350 844,775 -0.15(-1.58%)
Aug 12, 2021 9.265 9.539 9.169 9.500 924,005 +0.21(+2.22%)
Aug 11, 2021 9.016 9.322 8.862 9.293 1,138,679 +0.16(+1.80%)
Aug 10, 2021 9.073 9.251 9.001 9.130 711,293 +0.17(+1.91%)
Aug 09, 2021 9.016 9.087 8.752 8.959 775,687 -0.22(-2.41%)
Aug 06, 2021 9.407 9.493 9.058 9.179 777,322 -0.01(-0.15%)
Aug 05, 2021 9.272 9.568 9.144 9.194 861,129 +0.04(+0.47%)
Aug 04, 2021 9.778 9.775 9.137 9.151 1,484,913 -0.83(-8.35%)
Aug 03, 2021 9.685 10.05 9.514 9.985 1,521,466 +0.34(+3.55%)
Aug 02, 2021 9.742 10.17 9.586 9.643 1,658,108 -0.09(-0.95%)
Jul 30, 2021 9.885 9.971 9.578 9.735 1,145,710 -0.18(-1.80%)
Jul 29, 2021 10.13 10.19 9.849 9.914 965,164 +0.00(+0.00%)
Jul 28, 2021 9.849 10.11 9.678 9.914 790,911 +0.22(+2.28%)
Jul 27, 2021 9.835 9.870 9.593 9.693 629,500 -0.29(-2.93%)
Jul 26, 2021 9.393 10.01 9.393 9.985 1,243,869 +0.61(+6.54%)
Jul 23, 2021 9.472 9.472 9.208 9.372 977,282 -0.08(-0.83%)
Jul 22, 2021 9.956 9.956 9.400 9.450 840,344 -0.48(-4.81%)
Jul 21, 2021 9.614 9.999 9.571 9.928 1,565,098 +0.54(+5.77%)
Jul 20, 2021 9.215 9.529 9.122 9.386 1,792,577 +0.17(+1.86%)
Jul 19, 2021 9.272 9.564 9.079 9.215 1,718,819 -0.62(-6.30%)
Jul 16, 2021 10.57 10.67 9.789 9.835 2,125,691 -0.54(-5.22%)
Jul 15, 2021 10.36 10.79 10.27 10.38 2,009,933 -0.43(-3.96%)
Jul 14, 2021 11.20 11.40 10.77 10.80 1,244,400 -0.41(-3.68%)
Jul 13, 2021 11.30 11.42 11.00 11.22 1,191,225 -0.23(-1.99%)
Jul 12, 2021 11.65 11.67 11.27 11.45 896,085 -0.26(-2.25%)
Jul 09, 2021 11.68 11.87 11.50 11.71 1,577,514 +0.22(+1.92%)
Jul 08, 2021 11.36 11.75 11.34 11.49 809,712 -0.23(-1.95%)
Jul 07, 2021 11.92 12.07 11.37 11.72 945,962 -0.27(-2.26%)
Jul 06, 2021 12.29 12.45 11.89 11.99 1,286,996 -0.48(-3.89%)
Jul 02, 2021 12.70 12.70 12.29 12.47 1,039,799 -0.10(-0.79%)
Jul 01, 2021 13.14 13.33 12.55 12.57 1,297,743 -0.23(-1.78%)
Jun 30, 2021 12.76 12.94 12.65 12.80 613,875 +0.12(+0.96%)
Jun 29, 2021 13.23 13.41 12.67 12.68 1,110,961 -0.41(-3.16%)
Jun 28, 2021 14.11 14.18 12.99 13.09 1,642,791 -1.18(-8.24%)
Jun 25, 2021 13.61 14.32 13.51 14.27 2,102,609 +0.70(+5.15%)
Jun 24, 2021 13.63 13.85 13.26 13.57 678,081 -0.09(-0.63%)
Jun 23, 2021 13.90 14.03 13.62 13.66 791,243 -0.09(-0.62%)
Jun 22, 2021 13.36 13.75 12.99 13.74 931,791 +0.39(+2.94%)
Jun 21, 2021 12.38 13.37 12.37 13.35 1,411,854 +0.99(+8.02%)
Jun 18, 2021 12.86 13.05 12.18 12.36 3,798,187 -0.83(-6.27%)
Jun 17, 2021 14.02 14.20 12.96 13.18 1,492,709 -0.78(-5.56%)
Jun 16, 2021 13.26 14.10 13.16 13.96 1,262,230 +0.63(+4.70%)
Jun 15, 2021 13.36 13.77 13.15 13.33 1,795,673 +0.03(+0.21%)
Jun 14, 2021 13.71 13.91 13.23 13.31 1,639,874 -0.28(-2.05%)
Jun 11, 2021 13.58 14.09 13.35 13.58 2,187,989 -1.41(-9.41%)
Jun 10, 2021 15.23 15.35 14.92 14.99 1,049,059 +0.08(+0.56%)
Jun 09, 2021 14.99 15.30 14.83 14.91 1,099,004 +0.01(+0.09%)
Jun 08, 2021 14.81 15.07 14.45 14.90 1,075,734 +0.03(+0.17%)
Jun 07, 2021 14.68 15.10 14.67 14.87 805,149 +0.15(+1.00%)
Jun 04, 2021 14.60 14.86 14.36 14.73 831,129 +0.32(+2.22%)
Jun 03, 2021 14.37 14.62 14.18 14.41 822,327 -0.08(-0.53%)
Jun 02, 2021 14.01 14.67 13.69 14.48 1,312,150 +0.67(+4.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.