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 )

28.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2003 7.011 7.171 6.867 7.171 75,778 +0.16(+2.24%)
Feb 27, 2003 7.171 7.171 7.013 7.013 19,132 -0.13(-1.83%)
Feb 26, 2003 7.165 7.171 7.131 7.144 7,127 +0.00(+0.00%)
Feb 25, 2003 7.157 7.184 7.144 7.144 4,501 +0.01(+0.19%)
Feb 24, 2003 7.189 7.189 7.125 7.131 6,752 -0.04(-0.56%)
Feb 21, 2003 7.211 7.211 7.171 7.171 3,001 -0.03(-0.37%)
Feb 20, 2003 7.203 7.203 7.197 7.197 1,500 +0.00(+0.04%)
Feb 19, 2003 7.243 7.243 7.195 7.195 3,376 -0.06(-0.84%)
Feb 18, 2003 7.291 7.304 7.211 7.256 11,254 -0.01(-0.11%)
Feb 14, 2003 7.171 7.264 7.131 7.264 14,255 +0.04(+0.55%)
Feb 13, 2003 7.109 7.277 7.109 7.224 18,757 +0.15(+2.11%)
Feb 12, 2003 7.085 7.136 7.064 7.075 25,884 +0.04(+0.61%)
Feb 11, 2003 7.019 7.032 7.008 7.032 5,627 +0.04(+0.53%)
Feb 10, 2003 6.957 6.995 6.957 6.995 13,505 +0.05(+0.65%)
Feb 07, 2003 6.965 6.973 6.949 6.949 3,376 +0.02(+0.23%)
Feb 06, 2003 6.979 6.979 6.931 6.933 7,127 -0.04(-0.54%)
Feb 05, 2003 7.011 7.032 6.971 6.971 7,878 -0.01(-0.08%)
Feb 04, 2003 6.971 6.976 6.971 6.976 1,875 +0.02(+0.27%)
Feb 03, 2003 6.952 6.971 6.952 6.957 8,253 -0.01(-0.19%)
Jan 31, 2003 6.971 6.971 6.971 6.971 750 +0.01(+0.19%)
Jan 30, 2003 6.987 6.987 6.957 6.957 5,627 -0.01(-0.19%)
Jan 29, 2003 6.971 6.971 6.971 6.971 375 +0.01(+0.19%)
Jan 28, 2003 6.957 6.957 6.944 6.957 3,751 +0.01(+0.19%)
Jan 27, 2003 6.944 6.944 6.944 6.944 1,125 -0.01(-0.19%)
Jan 24, 2003 6.987 6.987 6.957 6.957 4,126 -0.02(-0.31%)
Jan 23, 2003 6.949 6.979 6.949 6.979 2,626 +0.04(+0.61%)
Jan 22, 2003 6.944 6.987 6.936 6.936 6,752 -0.02(-0.31%)
Jan 21, 2003 6.984 6.984 6.957 6.957 4,126 +0.00(+0.00%)
Jan 17, 2003 6.965 6.965 6.957 6.957 1,125 -0.01(-0.19%)
Jan 16, 2003 6.957 6.979 6.957 6.971 2,250 +0.03(+0.38%)
Jan 15, 2003 6.984 6.989 6.936 6.944 8,253 -0.04(-0.57%)
Jan 14, 2003 6.949 7.003 6.949 6.984 3,751 +0.04(+0.54%)
Jan 13, 2003 6.955 6.955 6.947 6.947 1,500 -0.01(-0.15%)
Jan 10, 2003 6.957 6.957 6.957 6.957 1,125 +0.01(+0.19%)
Jan 09, 2003 6.955 6.955 6.917 6.944 4,876 -0.01(-0.19%)
Jan 08, 2003 6.917 6.957 6.915 6.957 11,629 +0.06(+0.85%)
Jan 07, 2003 6.917 6.936 6.899 6.899 9,378 -0.01(-0.15%)
Jan 06, 2003 6.931 6.931 6.909 6.909 1,875 -0.03(-0.38%)
Jan 03, 2003 6.931 6.936 6.928 6.936 3,376 +0.02(+0.27%)
Jan 02, 2003 6.899 6.931 6.899 6.917 7,127 +0.04(+0.54%)
Dec 31, 2002 6.891 6.891 6.880 6.880 3,001 +0.00(+0.00%)
Dec 30, 2002 6.891 6.891 6.880 6.880 3,376 +0.00(+0.00%)
Dec 27, 2002 6.757 6.880 6.757 6.880 13,880 +0.15(+2.22%)
Dec 26, 2002 6.728 6.731 6.691 6.731 5,627 +0.00(+0.00%)
Dec 24, 2002 6.736 6.736 6.712 6.731 3,376 -0.01(-0.08%)
Dec 23, 2002 6.781 6.781 6.736 6.736 6,752 -0.05(-0.67%)
Dec 20, 2002 6.784 6.797 6.781 6.781 4,501 +0.01(+0.20%)
Dec 19, 2002 6.771 6.771 6.768 6.768 1,125 +0.01(+0.12%)
Dec 18, 2002 6.755 6.760 6.752 6.760 3,751 +0.02(+0.24%)
Dec 17, 2002 6.744 6.744 6.744 6.744 375 +0.02(+0.32%)
Dec 16, 2002 6.691 6.723 6.677 6.723 9,003 +0.03(+0.40%)
Dec 13, 2002 6.696 6.696 6.696 6.696 750 +0.00(+0.00%)
Dec 12, 2002 6.757 6.757 6.691 6.696 11,254 -0.07(-1.10%)
Dec 11, 2002 6.707 6.771 6.707 6.771 4,876 +0.07(+0.99%)
Dec 10, 2002 6.704 6.704 6.704 6.704 375 +0.01(+0.08%)
Dec 09, 2002 6.701 6.701 6.699 6.699 750 +0.01(+0.12%)
Dec 06, 2002 6.643 6.707 6.643 6.691 7,878 +0.05(+0.76%)
Dec 05, 2002 6.640 6.661 6.640 6.640 8,253 -0.01(-0.16%)
Dec 04, 2002 6.653 6.664 6.651 6.651 3,376 +0.00(+0.00%)
Dec 03, 2002 6.651 6.659 6.651 6.651 6,002 -0.00(-0.04%)
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.