Canada markets open in 8 hours 22 minutes

CVR Partners, LP (UAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.63+0.61 (+0.81%)
At close: 04:00PM EDT
76.27 +0.64 (+0.85%)
After hours: 06:17PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202475.0075.8273.7875.6375.6313,700
Jun 20, 202473.8776.0073.8775.0275.0231,900
Jun 18, 202474.8674.9073.3073.9173.9119,300
Jun 17, 202476.2977.3273.4874.2674.2644,600
Jun 14, 202477.7578.0376.0077.0077.0042,700
Jun 13, 202477.9078.5077.4978.3578.3519,000
Jun 12, 202477.7579.5977.5078.6678.6623,900
Jun 11, 202478.7879.6076.1577.6977.6947,400
Jun 10, 202479.8179.9078.3179.6279.6241,700
Jun 07, 202479.7381.4679.6780.3080.3039,500
Jun 06, 202479.9081.1379.7380.8380.837,900
Jun 05, 202480.2280.8079.4380.3580.3524,100
Jun 04, 202481.8981.8980.0680.3180.3131,200
Jun 03, 202482.0282.1381.0081.6481.6424,000
May 31, 202481.8481.9980.7781.7981.7915,000
May 30, 202481.0082.8181.0081.3381.3315,900
May 29, 202482.3283.1380.8380.8580.8524,300
May 28, 202482.0084.1082.0083.3983.3922,900
May 24, 202483.0084.2781.2182.0082.0039,200
May 23, 202483.5084.1182.2982.9982.9950,600
May 22, 202487.4587.4583.6484.0684.0653,500
May 21, 202486.9688.9486.5787.4087.4043,400
May 20, 202485.4987.5484.8086.9686.9682,900
May 17, 202483.5086.3082.7585.5285.5297,200
May 16, 202481.2584.0080.1683.5083.5090,500
May 15, 202480.0081.3578.9781.3081.3049,500
May 14, 202479.2279.9977.9479.5679.5645,100
May 13, 202477.5279.1077.3078.5278.5249,200
May 10, 202479.4579.4577.2278.3578.3553,100
May 10, 20241.92 Dividend
May 09, 202481.9282.2880.3380.9078.9855,300
May 08, 202481.7082.4780.2981.7879.8451,700
May 07, 202481.4081.9580.6081.4079.4723,400
May 06, 202481.5081.7180.5081.3279.3975,500
May 03, 202479.2581.2378.5680.7578.8327,700
May 02, 202480.5080.5077.7079.3977.5129,300
May 01, 202480.2981.7679.4780.1578.2536,700
Apr 30, 202481.3081.5478.5980.6078.6965,900
Apr 29, 202482.9783.7781.3582.2580.3057,300
Apr 26, 202478.7882.2478.4881.8779.9351,500
Apr 25, 202475.6878.4175.5478.4176.5524,000
Apr 24, 202476.7677.2675.0075.6873.8822,800
Apr 23, 202475.5077.5875.0076.8074.9818,000
Apr 22, 202476.3876.6075.0575.5573.7622,000
Apr 19, 202475.4077.3774.9576.5874.7639,100
Apr 18, 202476.5677.0375.5275.8574.0510,800
Apr 17, 202478.2778.4075.7376.2074.3923,800
Apr 16, 202478.0078.8476.8077.7475.8916,400
Apr 15, 202478.1079.8377.5177.7675.9117,500
Apr 12, 202480.2380.2377.2578.5576.6929,800
Apr 11, 202479.4480.0077.0080.0078.1035,700
Apr 10, 202480.1580.7479.2679.7377.8419,700
Apr 09, 202481.0081.4079.7180.2078.3022,900
Apr 08, 202480.7081.0380.2580.7578.839,500
Apr 05, 202481.0581.4179.9780.6578.7416,100
Apr 04, 202480.7781.5780.0181.0379.1119,700
Apr 03, 202479.3281.3179.2180.0078.1046,700
Apr 02, 202479.3779.3778.4579.2777.3929,400
Apr 01, 202478.7579.5077.5078.8476.9753,900
Mar 28, 202476.9278.9976.6778.5976.7234,700
Mar 27, 202476.5077.2976.4576.6974.879,900
Mar 26, 202476.0077.4375.6776.5074.6817,800
Mar 25, 202477.1178.0076.0276.4774.6630,300
Mar 22, 202476.0578.8375.2577.0175.1851,200
Mar 21, 202479.0079.0075.3176.7474.9281,800
Mar 20, 202475.0079.9673.0778.5676.70167,900
Mar 19, 202466.4974.9966.4974.2572.49290,700
Mar 18, 202464.5065.2063.7163.7262.2151,000
Mar 15, 202464.9665.6764.2564.5863.0525,300
Mar 14, 202464.9765.6864.2464.5262.9923,500
Mar 13, 202465.5866.4765.1365.1363.5822,700
Mar 12, 202466.2166.6865.5965.8664.3025,800
Mar 11, 202465.9266.5865.0066.0964.5240,900
Mar 08, 202465.5066.8765.0365.3263.7738,400
Mar 07, 202462.2266.0362.0165.6364.0752,700
Mar 06, 202462.5063.2761.6261.9860.5144,300
Mar 05, 202463.1363.5662.4262.5361.0577,800
Mar 04, 202466.4166.8563.0063.5162.00117,300
Mar 01, 202466.7467.0166.0766.4164.8358,100
Mar 01, 20241.68 Dividend
Feb 29, 202468.3968.7067.6868.1964.9364,200
Feb 28, 202470.0770.4967.1467.3364.1194,400
Feb 27, 202469.7570.5469.3369.7066.3743,900
Feb 26, 202468.5969.8868.5969.5466.2242,000
Feb 23, 202469.5070.3868.4368.6365.3561,700
Feb 22, 202470.1570.9569.5070.0366.6836,500
Feb 21, 202468.0070.6566.0570.4967.1288,800
Feb 20, 202472.4573.3071.3971.7068.2728,600
Feb 16, 202475.4675.4672.1672.4068.9448,600
Feb 15, 202475.1775.7374.7675.1471.5527,400
Feb 14, 202474.3175.1273.9174.9971.4139,300
Feb 13, 202473.3974.0772.9873.7570.2324,200
Feb 12, 202472.2773.9672.2773.5170.0027,500
Feb 09, 202471.9173.2571.9172.3368.8727,700
Feb 08, 202472.5372.7171.5371.6668.2437,400
Feb 07, 202471.3972.8671.0072.5169.0532,000
Feb 06, 202470.8071.4370.4871.1267.7228,400
Feb 05, 202471.7471.7470.5070.9967.6016,700
Feb 02, 202473.0073.2771.0271.2867.8742,700
Feb 01, 202472.3573.5972.0373.2369.7347,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...