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 )

29.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2011 5.643 5.781 5.502 5.635 9,727,983 -0.13(-2.17%)
Sep 29, 2011 6.232 6.288 5.336 5.760 18,925,974 -0.32(-5.26%)
Sep 28, 2011 6.453 6.493 6.072 6.080 5,513,841 -0.35(-5.47%)
Sep 27, 2011 6.498 6.717 6.354 6.432 8,534,843 +0.07(+1.17%)
Sep 26, 2011 6.093 6.389 5.941 6.357 10,686,977 +0.34(+5.58%)
Sep 23, 2011 5.989 6.187 5.835 6.021 10,802,694 -0.00(-0.04%)
Sep 22, 2011 6.101 6.301 5.811 6.024 17,013,580 -0.35(-5.44%)
Sep 21, 2011 6.744 6.896 6.341 6.370 8,932,443 -0.39(-5.83%)
Sep 20, 2011 7.037 7.221 6.725 6.765 5,849,793 -0.22(-3.09%)
Sep 19, 2011 6.896 7.103 6.682 6.981 8,213,102 -0.10(-1.39%)
Sep 16, 2011 6.944 7.098 6.816 7.079 11,429,739 +0.17(+2.43%)
Sep 15, 2011 6.824 7.151 6.733 6.912 8,233,350 +0.22(+3.31%)
Sep 14, 2011 6.976 6.980 6.528 6.690 16,357,324 -0.20(-2.86%)
Sep 13, 2011 7.389 7.466 6.768 6.888 15,845,272 -0.50(-6.75%)
Sep 12, 2011 7.205 7.461 7.143 7.386 6,504,169 +0.02(+0.22%)
Sep 09, 2011 7.565 7.642 7.263 7.370 7,497,806 -0.33(-4.26%)
Sep 08, 2011 7.619 7.892 7.565 7.698 9,289,190 +0.03(+0.38%)
Sep 07, 2011 7.397 7.722 7.397 7.669 8,505,490 +0.39(+5.31%)
Sep 06, 2011 6.754 7.314 6.752 7.282 9,095,495 +0.26(+3.72%)
Sep 02, 2011 6.994 7.261 6.826 7.021 6,508,007 -0.22(-3.05%)
Sep 01, 2011 7.573 7.630 7.202 7.242 10,209,681 -0.35(-4.57%)
Aug 31, 2011 7.714 7.730 7.447 7.589 8,170,483 -0.01(-0.07%)
Aug 30, 2011 7.458 7.690 7.371 7.594 10,809,230 +0.10(+1.28%)
Aug 29, 2011 7.354 7.645 7.298 7.498 10,305,405 +0.27(+3.80%)
Aug 26, 2011 6.754 7.271 6.698 7.223 10,581,214 +0.39(+5.78%)
Aug 25, 2011 6.930 6.997 6.634 6.829 8,120,526 +0.02(+0.27%)
Aug 24, 2011 6.616 6.877 6.490 6.810 7,581,923 +0.18(+2.73%)
Aug 23, 2011 6.179 6.634 6.080 6.629 11,445,631 +0.49(+7.94%)
Aug 22, 2011 6.661 6.704 6.115 6.141 16,552,344 -0.38(-5.81%)
Aug 19, 2011 6.362 6.901 6.349 6.520 12,783,335 +0.04(+0.58%)
Aug 18, 2011 6.533 6.653 6.197 6.482 14,244,117 -0.28(-4.14%)
Aug 17, 2011 6.736 6.922 6.645 6.762 7,081,032 +0.11(+1.68%)
Aug 16, 2011 6.794 6.861 6.522 6.650 7,279,976 -0.27(-3.85%)
Aug 15, 2011 6.917 7.122 6.834 6.917 10,784,787 +0.11(+1.65%)
Aug 12, 2011 6.946 7.026 6.738 6.805 8,194,749 +0.01(+0.12%)
Aug 11, 2011 6.080 6.922 6.080 6.797 15,807,969 +0.78(+12.93%)
Aug 10, 2011 5.733 6.445 5.672 6.019 12,133,814 +0.04(+0.67%)
Aug 09, 2011 5.795 5.981 5.368 5.979 15,956,134 +0.61(+11.37%)
Aug 08, 2011 5.795 5.872 5.118 5.368 15,791,555 -0.75(-12.24%)
Aug 05, 2011 6.397 6.437 5.845 6.117 18,222,260 -0.17(-2.63%)
Aug 04, 2011 7.048 7.048 6.280 6.283 17,331,594 -0.55(-8.00%)
Aug 03, 2011 6.994 7.048 6.512 6.829 9,720,289 -0.15(-2.10%)
Aug 02, 2011 7.266 7.479 6.965 6.976 7,946,432 -0.36(-4.87%)
Aug 01, 2011 7.551 7.559 7.106 7.333 6,141,123 +0.18(+2.46%)
Jul 29, 2011 6.816 7.197 6.674 7.157 5,323,582 +0.24(+3.43%)
Jul 28, 2011 7.042 7.133 6.920 6.920 2,843,569 -0.09(-1.29%)
Jul 27, 2011 7.250 7.311 6.960 7.010 5,344,955 -0.31(-4.29%)
Jul 26, 2011 7.303 7.453 7.250 7.325 4,113,356 +0.00(+0.00%)
Jul 25, 2011 7.221 7.466 7.221 7.325 8,420,811 +0.03(+0.48%)
Jul 22, 2011 7.256 7.322 7.255 7.290 3,563,438 +0.04(+0.55%)
Jul 21, 2011 7.146 7.301 7.125 7.250 10,361,365 +0.17(+2.33%)
Jul 20, 2011 7.095 7.197 6.994 7.085 3,858,253 +0.03(+0.49%)
Jul 19, 2011 6.941 7.154 6.933 7.050 6,819,997 +0.22(+3.16%)
Jul 18, 2011 6.992 7.008 6.786 6.834 4,703,770 -0.16(-2.29%)
Jul 15, 2011 6.848 7.042 6.848 6.994 6,187,850 +0.19(+2.78%)
Jul 14, 2011 6.989 7.050 6.664 6.805 6,119,982 -0.12(-1.69%)
Jul 13, 2011 6.896 7.064 6.824 6.922 6,376,672 +0.10(+1.45%)
Jul 12, 2011 6.778 6.981 6.730 6.824 4,038,255 -0.02(-0.35%)
Jul 11, 2011 6.957 7.050 6.722 6.848 6,566,207 -0.26(-3.64%)
Jul 08, 2011 6.898 7.146 6.810 7.106 6,060,998 +0.05(+0.64%)
Jul 07, 2011 6.912 7.207 6.885 7.061 9,304,891 +0.28(+4.09%)
Jul 06, 2011 6.736 6.834 6.661 6.784 5,574,322 +0.01(+0.12%)
Jul 05, 2011 6.733 6.893 6.685 6.776 5,556,096 +0.09(+1.36%)
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.