Canada markets closed

CVR Partners, LP (UAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.20-0.73 (-1.06%)
At close: 03:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202468.5070.7568.0368.2068.2047,791
Oct 08, 202469.6669.6668.7668.9368.9315,400
Oct 07, 202468.4869.8668.4869.1869.1823,600
Oct 04, 202468.1069.4668.1068.8168.8120,700
Oct 03, 202468.7569.4268.0568.4568.4516,600
Oct 02, 202469.7369.9968.1168.2668.2620,900
Oct 01, 202467.0669.7566.2269.2569.2534,300
Sept 30, 202467.4868.2266.5067.1367.1322,600
Sept 27, 202467.9267.9267.1567.4067.4012,600
Sept 26, 202467.0368.4567.0367.4367.4317,000
Sept 25, 202468.5268.5267.0067.0367.0324,300
Sept 24, 202468.5169.0967.5068.2668.2635,900
Sept 23, 202470.0270.0268.1568.7368.7320,700
Sept 20, 202470.4071.0069.1569.9569.9525,200
Sept 19, 202470.0071.4969.9070.3570.3518,500
Sept 18, 202470.0070.3069.1269.9669.9613,000
Sept 17, 202468.0069.7267.9769.6169.6118,100
Sept 16, 202467.7468.4066.8767.8367.8317,800
Sept 13, 202466.4568.8266.4567.5667.5624,900
Sept 12, 202465.3066.9864.5066.8466.8434,100
Sept 11, 202465.8066.4364.5064.6564.6520,300
Sept 10, 202466.9666.9665.2565.8065.8037,400
Sept 09, 202467.0167.8866.2566.3766.3732,300
Sept 06, 202467.5067.5065.5567.1767.1736,400
Sept 05, 202468.5468.5467.0967.4367.4311,200
Sept 04, 202467.3868.6567.3867.6767.6732,200
Sept 03, 202469.5670.7567.3868.5168.5143,400
Aug 30, 202468.9170.2768.6070.2470.2426,300
Aug 29, 202469.0070.0168.9269.3969.3922,100
Aug 28, 202469.6069.9368.8969.4269.4223,700
Aug 27, 202469.9970.8269.1669.9869.9817,200
Aug 26, 202470.6272.0070.4470.5770.5729,400
Aug 23, 202469.7171.1469.6070.7470.7427,200
Aug 22, 202470.7670.8669.0069.9369.9345,800
Aug 21, 202472.0072.0870.1870.7970.7944,800
Aug 20, 202472.0072.8071.2571.7871.7819,500
Aug 19, 202473.5073.5971.9171.9571.9531,200
Aug 16, 202471.4773.0071.1173.0073.0027,700
Aug 15, 202469.5072.1069.5071.0071.0031,000
Aug 14, 202470.0570.5869.3570.1170.1134,200
Aug 13, 202470.7371.4569.4970.3370.3341,600
Aug 12, 202471.4972.7670.0070.1570.1530,500
Aug 12, 20241.9 Dividend
Aug 09, 202473.1174.2572.6873.7571.8554,000
Aug 08, 202474.3675.1073.3973.5071.6126,700
Aug 07, 202474.7475.2973.2473.5871.6825,400
Aug 06, 202474.7775.6673.0073.7871.8838,000
Aug 05, 202471.5575.9968.5774.7772.8451,500
Aug 02, 202478.0378.0373.6074.2072.2964,200
Aug 01, 202478.4079.0377.6177.6575.6517,100
Jul 31, 202479.1479.1477.6278.3576.3323,200
Jul 30, 202479.0079.0076.8478.5476.5223,000
Jul 29, 202479.0879.0876.2177.4075.4119,700
Jul 26, 202477.0078.9876.4378.4476.4214,400
Jul 25, 202476.5077.5076.2677.3375.3420,100
Jul 24, 202477.7277.8376.5077.1675.1720,500
Jul 23, 202478.8079.4377.6678.9276.8910,900
Jul 22, 202479.5079.5076.5078.7676.7327,800
Jul 19, 202478.8878.8877.3278.4676.4412,600
Jul 18, 202479.0980.0977.7078.5776.5534,900
Jul 17, 202480.1080.7078.6779.5677.5117,200
Jul 16, 202478.3180.3477.7179.8877.8228,200
Jul 15, 202479.2980.0078.0078.9776.9426,100
Jul 12, 202478.0780.1577.0079.7977.7325,500
Jul 11, 202476.5377.9076.2177.3375.346,900
Jul 10, 202478.0678.9975.1976.2974.3217,700
Jul 09, 202478.5079.1277.5078.2176.2015,800
Jul 08, 202479.3580.1677.2578.2076.1926,500
Jul 05, 202475.6279.0775.6278.7576.7236,100
Jul 03, 202474.9676.5874.0075.0073.0723,700
Jul 02, 202474.3574.9974.0174.9973.0612,700
Jul 01, 202475.1175.8274.3375.1073.1719,100
Jun 28, 202475.3776.1175.1175.6673.719,000
Jun 27, 202476.5077.2075.0175.7473.7914,900
Jun 26, 202476.2877.9776.1076.3874.419,000
Jun 25, 202475.8576.8075.5076.4974.5210,300
Jun 24, 202475.2776.2775.2776.0174.0522,600
Jun 21, 202475.0075.8273.7875.6373.6813,700
Jun 20, 202473.8776.0073.8775.0273.0931,900
Jun 18, 202474.8674.9073.3073.9172.0119,300
Jun 17, 202476.2977.3273.4874.2672.3544,600
Jun 14, 202477.7578.0376.0077.0075.0242,700
Jun 13, 202477.9078.5077.4978.3576.3319,000
Jun 12, 202477.7579.5977.5078.6676.6323,900
Jun 11, 202478.7879.6076.1577.6975.6947,400
Jun 10, 202479.8179.9078.3179.6277.5741,700
Jun 07, 202479.7381.4679.6780.3078.2339,500
Jun 06, 202479.9081.1379.7380.8378.757,900
Jun 05, 202480.2280.8079.4380.3578.2824,100
Jun 04, 202481.8981.8980.0680.3178.2431,200
Jun 03, 202482.0282.1381.0081.6479.5424,000
May 31, 202481.8481.9980.7781.7979.6815,000
May 30, 202481.0082.8181.0081.3379.2315,900
May 29, 202482.3283.1380.8380.8578.7724,300
May 28, 202482.0084.1082.0083.3981.2422,900
May 24, 202483.0084.2781.2182.0079.8939,200
May 23, 202483.5084.1182.2982.9980.8550,600
May 22, 202487.4587.4583.6484.0681.8953,500
May 21, 202486.9688.9486.5787.4085.1543,400
May 20, 202485.4987.5484.8086.9684.7282,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...