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 )

29.60 +0.36 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 9.766 10.61 9.766 10.28 1,316,139 -0.08(-0.74%)
Aug 30, 2017 10.23 10.44 10.17 10.36 1,128,123 +0.13(+1.27%)
Aug 29, 2017 9.938 10.28 9.790 10.23 1,129,768 +0.21(+2.11%)
Aug 28, 2017 9.674 10.04 9.626 10.02 1,507,091 +0.44(+4.56%)
Aug 25, 2017 9.127 9.818 9.045 9.583 1,921,657 +0.53(+5.83%)
Aug 24, 2017 9.017 9.209 8.935 9.055 1,052,012 +0.03(+0.37%)
Aug 23, 2017 8.844 9.084 8.815 9.021 1,090,651 +0.17(+1.90%)
Aug 22, 2017 8.690 8.897 8.493 8.853 1,038,713 +0.27(+3.19%)
Aug 21, 2017 8.560 8.724 8.450 8.580 851,237 -0.01(-0.11%)
Aug 18, 2017 8.378 8.671 8.320 8.589 822,731 +0.19(+2.23%)
Aug 17, 2017 8.493 8.647 8.383 8.402 1,319,948 -0.15(-1.74%)
Aug 16, 2017 8.565 8.666 8.479 8.551 1,354,607 -0.01(-0.17%)
Aug 15, 2017 8.604 8.690 8.546 8.565 1,073,242 -0.04(-0.45%)
Aug 14, 2017 8.282 8.618 8.200 8.604 1,581,536 +0.36(+4.31%)
Aug 11, 2017 8.056 8.383 8.042 8.248 1,407,500 +0.06(+0.70%)
Aug 10, 2017 8.287 8.364 8.176 8.191 1,025,268 -0.09(-1.10%)
Aug 09, 2017 8.738 8.748 8.258 8.282 1,351,284 -0.47(-5.38%)
Aug 08, 2017 8.848 8.959 8.676 8.752 1,242,348 -0.10(-1.14%)
Aug 07, 2017 9.041 9.156 8.848 8.853 1,019,236 -0.24(-2.64%)
Aug 04, 2017 9.156 9.247 9.036 9.093 1,379,232 -0.05(-0.58%)
Aug 03, 2017 9.161 9.218 9.007 9.146 1,584,004 -0.02(-0.26%)
Aug 02, 2017 8.936 9.222 8.927 9.170 1,888,471 +0.25(+2.78%)
Aug 01, 2017 8.880 8.988 8.740 8.922 1,689,553 +0.07(+0.85%)
Jul 31, 2017 8.969 9.049 8.791 8.847 2,236,203 -0.14(-1.56%)
Jul 28, 2017 9.212 9.343 8.894 8.988 3,735,039 -0.27(-2.93%)
Jul 27, 2017 10.06 10.10 9.184 9.259 4,923,723 -0.85(-8.38%)
Jul 26, 2017 10.45 10.45 10.06 10.11 1,888,285 -0.30(-2.92%)
Jul 25, 2017 10.43 10.52 10.31 10.41 1,114,410 +0.01(+0.13%)
Jul 24, 2017 10.41 10.46 10.30 10.40 698,859 +0.02(+0.18%)
Jul 21, 2017 10.51 10.53 10.29 10.38 951,382 -0.11(-1.03%)
Jul 20, 2017 10.74 10.74 10.36 10.48 1,286,959 -0.21(-1.93%)
Jul 19, 2017 10.43 10.75 10.41 10.69 997,949 +0.27(+2.56%)
Jul 18, 2017 10.48 10.54 10.34 10.42 856,124 -0.05(-0.45%)
Jul 17, 2017 10.43 10.71 10.38 10.47 943,051 +0.05(+0.45%)
Jul 14, 2017 10.45 10.59 10.35 10.42 537,006 -0.01(-0.09%)
Jul 13, 2017 10.28 10.49 10.12 10.43 1,350,063 +0.15(+1.50%)
Jul 12, 2017 10.57 10.63 10.23 10.28 776,625 -0.17(-1.61%)
Jul 11, 2017 10.64 10.73 10.41 10.45 997,582 -0.20(-1.89%)
Jul 10, 2017 10.08 10.66 10.07 10.65 1,498,859 +0.53(+5.22%)
Jul 07, 2017 9.844 10.14 9.755 10.12 711,141 +0.23(+2.37%)
Jul 06, 2017 10.05 10.17 9.821 9.886 1,091,264 -0.12(-1.22%)
Jul 05, 2017 10.29 10.35 9.923 10.01 1,166,290 -0.34(-3.30%)
Jul 03, 2017 10.24 10.48 10.22 10.35 526,928 +0.17(+1.65%)
Jun 30, 2017 10.30 10.30 9.961 10.18 1,019,368 -0.02(-0.23%)
Jun 29, 2017 10.17 10.27 10.03 10.20 1,000,638 +0.10(+1.02%)
Jun 28, 2017 10.08 10.40 10.06 10.10 1,014,178 +0.05(+0.51%)
Jun 27, 2017 10.01 10.28 9.858 10.05 798,219 +0.09(+0.94%)
Jun 26, 2017 9.769 10.02 9.722 9.956 750,259 +0.20(+2.01%)
Jun 23, 2017 9.507 9.778 9.470 9.760 1,467,002 +0.29(+3.06%)
Jun 22, 2017 9.264 9.530 9.222 9.470 792,369 +0.28(+3.00%)
Jun 21, 2017 9.404 9.465 9.067 9.194 819,580 -0.21(-2.19%)
Jun 20, 2017 9.638 9.685 9.198 9.399 1,294,371 -0.35(-3.60%)
Jun 19, 2017 9.619 9.912 9.530 9.750 998,009 +0.18(+1.86%)
Jun 16, 2017 9.381 9.591 9.292 9.573 1,376,711 +0.22(+2.35%)
Jun 15, 2017 9.376 9.559 9.226 9.353 1,189,724 -0.03(-0.30%)
Jun 14, 2017 9.984 9.984 9.147 9.381 1,940,990 -0.67(-6.70%)
Jun 13, 2017 10.08 10.16 9.816 10.05 1,362,472 -0.03(-0.33%)
Jun 12, 2017 10.11 10.45 9.998 10.09 1,463,157 +0.09(+0.89%)
Jun 09, 2017 9.573 10.11 9.509 9.998 1,572,058 +0.45(+4.75%)
Jun 08, 2017 9.287 9.816 9.240 9.544 1,365,674 +0.27(+2.87%)
Jun 07, 2017 9.399 9.591 9.175 9.278 1,085,015 -0.17(-1.78%)
Jun 06, 2017 9.451 9.615 9.273 9.446 1,252,806 -0.07(-0.74%)
Jun 05, 2017 9.395 9.568 9.273 9.516 962,608 +0.11(+1.14%)
Jun 02, 2017 9.535 9.577 9.325 9.409 974,654 -0.16(-1.71%)
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.