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 Partners LP (NY: UAN )

82.00 -0.99 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 5.259 5.541 5.089 5.541 49,937 +0.30(+5.65%)
Apr 29, 2020 5.041 5.372 5.039 5.245 75,526 +0.21(+4.20%)
Apr 28, 2020 5.072 5.088 4.863 5.033 16,173 +0.04(+0.87%)
Apr 27, 2020 4.806 5.089 4.749 4.990 39,323 +0.11(+2.16%)
Apr 24, 2020 5.113 5.139 4.786 4.884 17,827 +0.01(+0.30%)
Apr 23, 2020 5.145 5.259 4.806 4.870 33,099 -0.05(-1.01%)
Apr 22, 2020 5.202 5.259 4.831 4.919 32,574 -0.15(-3.04%)
Apr 21, 2020 5.202 5.354 5.032 5.074 13,454 -0.15(-2.78%)
Apr 20, 2020 5.089 5.359 5.089 5.219 26,195 -0.07(-1.24%)
Apr 17, 2020 5.202 5.484 5.174 5.285 19,011 +0.09(+1.79%)
Apr 16, 2020 5.315 5.598 5.146 5.192 20,523 -0.36(-6.40%)
Apr 15, 2020 5.555 5.654 5.259 5.547 23,095 -0.39(-6.57%)
Apr 14, 2020 5.654 6.050 5.489 5.937 52,025 +0.06(+0.96%)
Apr 13, 2020 5.824 5.880 5.372 5.880 24,884 +0.40(+7.22%)
Apr 09, 2020 5.372 5.824 5.372 5.485 33,620 +0.17(+3.18%)
Apr 08, 2020 5.315 5.598 5.290 5.316 21,832 -0.03(-0.59%)
Apr 07, 2020 5.541 5.824 5.213 5.347 53,315 -0.02(-0.45%)
Apr 06, 2020 6.050 6.050 5.372 5.372 27,172 +0.10(+1.90%)
Apr 03, 2020 5.315 5.553 5.202 5.272 14,449 +0.01(+0.25%)
Apr 02, 2020 5.146 5.536 5.146 5.259 13,146 +0.03(+0.57%)
Apr 01, 2020 5.145 5.554 5.145 5.229 14,293 -0.60(-10.22%)
Mar 31, 2020 5.089 6.107 5.089 5.824 50,891 +0.73(+14.32%)
Mar 30, 2020 5.598 5.767 5.088 5.095 32,962 -0.67(-11.67%)
Mar 27, 2020 6.389 6.389 5.654 5.767 28,084 -0.68(-10.53%)
Mar 26, 2020 5.937 7.633 5.598 6.446 58,576 +0.51(+8.57%)
Mar 25, 2020 5.428 6.220 5.410 5.937 50,740 +0.78(+15.22%)
Mar 24, 2020 4.966 5.322 4.919 5.153 20,208 +0.50(+10.63%)
Mar 23, 2020 4.965 5.259 4.580 4.657 34,518 -0.37(-7.45%)
Mar 20, 2020 5.089 6.050 5.032 5.032 135,312 +0.23(+4.71%)
Mar 19, 2020 4.071 6.163 4.071 4.806 104,468 +1.41(+41.67%)
Mar 18, 2020 5.372 5.372 3.393 3.393 89,685 -0.85(-20.00%)
Mar 17, 2020 5.654 5.654 4.241 4.241 146,425 -0.28(-6.25%)
Mar 16, 2020 7.011 7.011 4.523 4.523 73,917 -2.21(-32.77%)
Mar 13, 2020 6.502 6.795 6.220 6.729 75,676 +0.62(+10.19%)
Mar 12, 2020 7.351 7.351 5.654 6.107 137,148 -1.07(-14.96%)
Mar 11, 2020 7.520 7.699 6.898 7.181 54,331 -0.57(-7.30%)
Mar 10, 2020 8.199 8.428 7.746 7.746 30,362 -0.11(-1.44%)
Mar 09, 2020 9.047 9.103 7.633 7.860 52,007 -1.64(-17.26%)
Mar 06, 2020 9.895 10.35 9.499 9.499 38,342 -0.40(-4.00%)
Mar 05, 2020 10.40 10.63 9.895 9.895 30,584 -0.51(-4.89%)
Mar 04, 2020 11.08 11.25 10.40 10.40 53,899 -0.69(-6.22%)
Mar 03, 2020 11.37 11.48 10.97 11.09 29,299 -0.10(-0.90%)
Mar 02, 2020 11.42 11.82 11.20 11.20 48,339 +0.45(+4.21%)
Feb 28, 2020 11.20 11.62 10.74 10.74 50,120 -0.45(-4.04%)
Feb 27, 2020 12.16 12.16 11.03 11.20 39,253 -0.96(-7.91%)
Feb 26, 2020 12.67 12.89 12.10 12.16 23,627 -0.51(-4.02%)
Feb 25, 2020 13.57 13.85 12.67 12.67 55,757 -1.07(-7.82%)
Feb 24, 2020 13.91 14.42 13.74 13.74 28,169 -0.79(-5.45%)
Feb 21, 2020 14.98 15.01 14.42 14.53 12,309 -0.45(-3.02%)
Feb 20, 2020 14.14 15.10 13.69 14.98 141,137 +0.62(+4.33%)
Feb 19, 2020 15.32 15.32 14.25 14.36 33,775 -0.90(-5.93%)
Feb 18, 2020 15.38 15.44 15.04 15.27 3,836 -0.11(-0.74%)
Feb 14, 2020 15.33 15.61 15.15 15.38 7,675 +0.06(+0.37%)
Feb 13, 2020 15.15 15.78 15.15 15.32 74,677 -0.06(-0.37%)
Feb 12, 2020 15.27 15.49 15.15 15.38 22,644 +0.17(+1.12%)
Feb 11, 2020 14.48 15.22 14.19 15.21 32,821 +0.90(+6.32%)
Feb 10, 2020 14.93 14.93 14.31 14.31 35,134 -0.68(-4.53%)
Feb 07, 2020 14.93 14.98 14.53 14.98 19,949 +0.11(+0.76%)
Feb 06, 2020 15.27 15.27 14.77 14.87 9,089 -0.23(-1.50%)
Feb 05, 2020 14.98 15.27 14.98 15.10 19,402 +0.11(+0.75%)
Feb 04, 2020 15.15 15.44 14.70 14.98 21,793 -0.06(-0.38%)
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.