CVR Partners, LP (UAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 77.00 | 78.98 | 76.43 | 78.44 | 78.44 | 14,400 |
| Jul 25, 2024 | 76.50 | 77.50 | 76.26 | 77.33 | 77.33 | 20,100 |
| Jul 24, 2024 | 77.72 | 77.83 | 76.50 | 77.16 | 77.16 | 20,500 |
| Jul 23, 2024 | 78.80 | 79.43 | 77.66 | 78.92 | 78.92 | 10,900 |
| Jul 22, 2024 | 79.50 | 79.50 | 76.50 | 78.76 | 78.76 | 27,800 |
| Jul 19, 2024 | 78.88 | 78.88 | 77.32 | 78.46 | 78.46 | 12,600 |
| Jul 18, 2024 | 79.09 | 80.09 | 77.70 | 78.57 | 78.57 | 34,900 |
| Jul 17, 2024 | 80.10 | 80.70 | 78.67 | 79.56 | 79.56 | 17,200 |
| Jul 16, 2024 | 78.31 | 80.34 | 77.71 | 79.88 | 79.88 | 28,200 |
| Jul 15, 2024 | 79.29 | 80.00 | 78.00 | 78.97 | 78.97 | 26,100 |
| Jul 12, 2024 | 78.07 | 80.15 | 77.00 | 79.79 | 79.79 | 25,500 |
| Jul 11, 2024 | 76.53 | 77.90 | 76.21 | 77.33 | 77.33 | 6,900 |
| Jul 10, 2024 | 78.06 | 78.99 | 75.19 | 76.29 | 76.29 | 17,700 |
| Jul 09, 2024 | 78.50 | 79.12 | 77.50 | 78.21 | 78.21 | 15,800 |
| Jul 08, 2024 | 79.35 | 80.16 | 77.25 | 78.20 | 78.20 | 26,500 |
| Jul 05, 2024 | 75.62 | 79.07 | 75.62 | 78.75 | 78.75 | 36,100 |
| Jul 03, 2024 | 74.96 | 76.58 | 74.00 | 75.00 | 75.00 | 23,700 |
| Jul 02, 2024 | 74.35 | 74.99 | 74.01 | 74.99 | 74.99 | 12,700 |
| Jul 01, 2024 | 75.11 | 75.82 | 74.33 | 75.10 | 75.10 | 19,100 |
| Jun 28, 2024 | 75.37 | 76.11 | 75.11 | 75.66 | 75.66 | 9,000 |
| Jun 27, 2024 | 76.50 | 77.20 | 75.01 | 75.74 | 75.74 | 14,900 |
| Jun 26, 2024 | 76.28 | 77.97 | 76.10 | 76.38 | 76.38 | 9,000 |
| Jun 25, 2024 | 75.85 | 76.80 | 75.50 | 76.49 | 76.49 | 10,300 |
| Jun 24, 2024 | 75.27 | 76.27 | 75.27 | 76.01 | 76.01 | 22,600 |
| Jun 21, 2024 | 75.00 | 75.82 | 73.78 | 75.63 | 75.63 | 13,700 |
| Jun 20, 2024 | 73.87 | 76.00 | 73.87 | 75.02 | 75.02 | 31,900 |
| Jun 18, 2024 | 74.86 | 74.90 | 73.30 | 73.91 | 73.91 | 19,300 |
| Jun 17, 2024 | 76.29 | 77.32 | 73.48 | 74.26 | 74.26 | 44,600 |
| Jun 14, 2024 | 77.75 | 78.03 | 76.00 | 77.00 | 77.00 | 42,700 |
| Jun 13, 2024 | 77.90 | 78.50 | 77.49 | 78.35 | 78.35 | 19,000 |
| Jun 12, 2024 | 77.75 | 79.59 | 77.50 | 78.66 | 78.66 | 23,900 |
| Jun 11, 2024 | 78.78 | 79.60 | 76.15 | 77.69 | 77.69 | 47,400 |
| Jun 10, 2024 | 79.81 | 79.90 | 78.31 | 79.62 | 79.62 | 41,700 |
| Jun 07, 2024 | 79.73 | 81.46 | 79.67 | 80.30 | 80.30 | 39,500 |
| Jun 06, 2024 | 79.90 | 81.13 | 79.73 | 80.83 | 80.83 | 7,900 |
| Jun 05, 2024 | 80.22 | 80.80 | 79.43 | 80.35 | 80.35 | 24,100 |
| Jun 04, 2024 | 81.89 | 81.89 | 80.06 | 80.31 | 80.31 | 31,200 |
| Jun 03, 2024 | 82.02 | 82.13 | 81.00 | 81.64 | 81.64 | 24,000 |
| May 31, 2024 | 81.84 | 81.99 | 80.77 | 81.79 | 81.79 | 15,000 |
| May 30, 2024 | 81.00 | 82.81 | 81.00 | 81.33 | 81.33 | 15,900 |
| May 29, 2024 | 82.32 | 83.13 | 80.83 | 80.85 | 80.85 | 24,300 |
| May 28, 2024 | 82.00 | 84.10 | 82.00 | 83.39 | 83.39 | 22,900 |
| May 24, 2024 | 83.00 | 84.27 | 81.21 | 82.00 | 82.00 | 39,200 |
| May 23, 2024 | 83.50 | 84.11 | 82.29 | 82.99 | 82.99 | 50,600 |
| May 22, 2024 | 87.45 | 87.45 | 83.64 | 84.06 | 84.06 | 53,500 |
| May 21, 2024 | 86.96 | 88.94 | 86.57 | 87.40 | 87.40 | 43,400 |
| May 20, 2024 | 85.49 | 87.54 | 84.80 | 86.96 | 86.96 | 82,900 |
| May 17, 2024 | 83.50 | 86.30 | 82.75 | 85.52 | 85.52 | 97,200 |
| May 16, 2024 | 81.25 | 84.00 | 80.16 | 83.50 | 83.50 | 90,500 |
| May 15, 2024 | 80.00 | 81.35 | 78.97 | 81.30 | 81.30 | 49,500 |
| May 14, 2024 | 79.22 | 79.99 | 77.94 | 79.56 | 79.56 | 45,100 |
| May 13, 2024 | 77.52 | 79.10 | 77.30 | 78.52 | 78.52 | 49,200 |
| May 10, 2024 | 79.45 | 79.45 | 77.22 | 78.35 | 78.35 | 53,100 |
| May 10, 2024 | 1.92 Dividend | |||||
| May 09, 2024 | 81.92 | 82.28 | 80.33 | 80.90 | 78.98 | 55,300 |
| May 08, 2024 | 81.70 | 82.47 | 80.29 | 81.78 | 79.84 | 51,700 |
| May 07, 2024 | 81.40 | 81.95 | 80.60 | 81.40 | 79.47 | 23,400 |
| May 06, 2024 | 81.50 | 81.71 | 80.50 | 81.32 | 79.39 | 75,500 |
| May 03, 2024 | 79.25 | 81.23 | 78.56 | 80.75 | 78.83 | 27,700 |
| May 02, 2024 | 80.50 | 80.50 | 77.70 | 79.39 | 77.51 | 29,300 |
| May 01, 2024 | 80.29 | 81.76 | 79.47 | 80.15 | 78.25 | 36,700 |
| Apr 30, 2024 | 81.30 | 81.54 | 78.59 | 80.60 | 78.69 | 65,900 |
| Apr 29, 2024 | 82.97 | 83.77 | 81.35 | 82.25 | 80.30 | 57,300 |
| Apr 26, 2024 | 78.78 | 82.24 | 78.48 | 81.87 | 79.93 | 51,500 |
| Apr 25, 2024 | 75.68 | 78.41 | 75.54 | 78.41 | 76.55 | 24,000 |
| Apr 24, 2024 | 76.76 | 77.26 | 75.00 | 75.68 | 73.88 | 22,800 |
| Apr 23, 2024 | 75.50 | 77.58 | 75.00 | 76.80 | 74.98 | 18,000 |
| Apr 22, 2024 | 76.38 | 76.60 | 75.05 | 75.55 | 73.76 | 22,000 |
| Apr 19, 2024 | 75.40 | 77.37 | 74.95 | 76.58 | 74.76 | 39,100 |
| Apr 18, 2024 | 76.56 | 77.03 | 75.52 | 75.85 | 74.05 | 10,800 |
| Apr 17, 2024 | 78.27 | 78.40 | 75.73 | 76.20 | 74.39 | 23,800 |
| Apr 16, 2024 | 78.00 | 78.84 | 76.80 | 77.74 | 75.89 | 16,400 |
| Apr 15, 2024 | 78.10 | 79.83 | 77.51 | 77.76 | 75.91 | 17,500 |
| Apr 12, 2024 | 80.23 | 80.23 | 77.25 | 78.55 | 76.69 | 29,800 |
| Apr 11, 2024 | 79.44 | 80.00 | 77.00 | 80.00 | 78.10 | 35,700 |
| Apr 10, 2024 | 80.15 | 80.74 | 79.26 | 79.73 | 77.84 | 19,700 |
| Apr 09, 2024 | 81.00 | 81.40 | 79.71 | 80.20 | 78.30 | 22,900 |
| Apr 08, 2024 | 80.70 | 81.03 | 80.25 | 80.75 | 78.83 | 9,500 |
| Apr 05, 2024 | 81.05 | 81.41 | 79.97 | 80.65 | 78.74 | 16,100 |
| Apr 04, 2024 | 80.77 | 81.57 | 80.01 | 81.03 | 79.11 | 19,700 |
| Apr 03, 2024 | 79.32 | 81.31 | 79.21 | 80.00 | 78.10 | 46,700 |
| Apr 02, 2024 | 79.37 | 79.37 | 78.45 | 79.27 | 77.39 | 29,400 |
| Apr 01, 2024 | 78.75 | 79.50 | 77.50 | 78.84 | 76.97 | 53,900 |
| Mar 28, 2024 | 76.92 | 78.99 | 76.67 | 78.59 | 76.72 | 34,700 |
| Mar 27, 2024 | 76.50 | 77.29 | 76.45 | 76.69 | 74.87 | 9,900 |
| Mar 26, 2024 | 76.00 | 77.43 | 75.67 | 76.50 | 74.68 | 17,800 |
| Mar 25, 2024 | 77.11 | 78.00 | 76.02 | 76.47 | 74.66 | 30,300 |
| Mar 22, 2024 | 76.05 | 78.83 | 75.25 | 77.01 | 75.18 | 51,200 |
| Mar 21, 2024 | 79.00 | 79.00 | 75.31 | 76.74 | 74.92 | 81,800 |
| Mar 20, 2024 | 75.00 | 79.96 | 73.07 | 78.56 | 76.70 | 167,900 |
| Mar 19, 2024 | 66.49 | 74.99 | 66.49 | 74.25 | 72.49 | 290,700 |
| Mar 18, 2024 | 64.50 | 65.20 | 63.71 | 63.72 | 62.21 | 51,000 |
| Mar 15, 2024 | 64.96 | 65.67 | 64.25 | 64.58 | 63.05 | 25,300 |
| Mar 14, 2024 | 64.97 | 65.68 | 64.24 | 64.52 | 62.99 | 23,500 |
| Mar 13, 2024 | 65.58 | 66.47 | 65.13 | 65.13 | 63.58 | 22,700 |
| Mar 12, 2024 | 66.21 | 66.68 | 65.59 | 65.86 | 64.30 | 25,800 |
| Mar 11, 2024 | 65.92 | 66.58 | 65.00 | 66.09 | 64.52 | 40,900 |
| Mar 08, 2024 | 65.50 | 66.87 | 65.03 | 65.32 | 63.77 | 38,400 |
| Mar 07, 2024 | 62.22 | 66.03 | 62.01 | 65.63 | 64.07 | 52,700 |
| Mar 06, 2024 | 62.50 | 63.27 | 61.62 | 61.98 | 60.51 | 44,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.