Canada markets close in 5 hours 47 minutes

CVR Partners, LP (UAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.93+1.36 (+1.56%)
As of 09:57AM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202388.5888.9388.0288.9388.933,271
Mar 22, 202388.2491.0487.5587.5787.57103,400
Mar 21, 202384.4988.9984.4988.0088.0074,000
Mar 20, 202382.5984.2281.7583.6483.6467,700
Mar 17, 202383.7584.9781.1881.7381.7375,800
Mar 16, 202382.1484.6081.2683.8583.8589,900
Mar 15, 202387.5087.5081.1182.9582.95188,200
Mar 14, 202392.6193.7788.4289.1089.10146,500
Mar 13, 202392.9093.8089.1490.7590.75163,000
Mar 10, 202398.4098.4092.6093.5293.52160,300
Mar 09, 202397.8699.5096.3198.5198.51112,800
Mar 08, 202393.8297.8592.5897.1097.10118,800
Mar 07, 202398.0498.0493.4593.8293.82179,900
Mar 06, 2023102.01102.0197.7998.4698.46103,600
Mar 03, 2023103.65106.61102.45102.45102.45205,800
Mar 03, 202310.5 Dividend
Mar 02, 2023117.70117.79113.69113.70103.20283,100
Mar 01, 2023113.78118.38113.00117.03106.22274,500
Feb 28, 2023111.34113.60110.64113.59103.10175,900
Feb 27, 2023112.54113.00110.01110.24100.06236,500
Feb 24, 2023104.61110.00103.50108.8798.82290,000
Feb 23, 2023103.39104.80100.83104.5094.85155,900
Feb 22, 2023100.43105.3699.21100.6491.35299,100
Feb 21, 202396.4097.6996.1997.0588.0969,900
Feb 17, 202397.2798.0096.0197.3388.3446,800
Feb 16, 202395.9698.0095.9697.6888.6638,600
Feb 15, 202396.2896.5192.7695.4086.5942,700
Feb 14, 202397.0097.4095.1096.7987.8576,400
Feb 13, 202397.3597.4395.3796.5587.6349,400
Feb 10, 202394.0097.3994.0097.3988.4078,800
Feb 09, 202393.4894.0092.3093.9885.3059,300
Feb 08, 202394.0094.8192.4092.8684.2879,400
Feb 07, 202395.0695.0693.2594.0885.3931,700
Feb 06, 202391.7995.0089.5194.5185.7892,400
Feb 03, 202391.7293.9889.5091.8283.3490,800
Feb 02, 202394.0195.0892.5093.2184.6091,500
Feb 01, 202399.0099.5093.3193.9285.25149,700
Jan 31, 202399.69100.2798.2999.1389.9835,200
Jan 30, 2023101.19103.2098.5098.7089.5998,500
Jan 27, 2023101.10103.97101.10102.6493.1641,500
Jan 26, 2023102.07102.79101.05102.0092.5840,100
Jan 25, 2023101.85102.79100.73102.1392.7036,200
Jan 24, 2023102.10103.20101.85101.8692.4529,000
Jan 23, 2023102.02104.89102.01103.3793.8235,500
Jan 20, 2023103.53103.86101.19101.5992.2140,000
Jan 19, 2023102.48103.27100.76101.9592.5429,600
Jan 18, 2023104.99105.72102.38102.7693.2729,300
Jan 17, 2023105.11106.60104.08104.5194.8646,100
Jan 13, 2023102.98105.11101.74104.4594.8050,900
Jan 12, 2023104.73105.00100.96102.5093.0350,200
Jan 11, 2023101.79103.95100.01102.8693.3695,800
Jan 10, 2023100.61101.7097.89100.0890.8495,300
Jan 09, 2023104.00105.00100.99101.3191.9566,700
Jan 06, 2023104.92105.55103.00103.3693.8140,100
Jan 05, 2023101.79103.78100.07102.5193.0473,900
Jan 04, 2023103.72104.43102.00102.6693.1842,300
Jan 03, 2023102.20103.75100.03102.6193.1343,200
Dec 30, 202299.00100.5897.51100.5891.29118,700
Dec 29, 202296.50100.7496.50100.2390.9777,000
Dec 28, 202298.7799.9095.7096.8287.88134,700
Dec 27, 2022100.80101.5399.2899.9390.7093,000
Dec 23, 2022101.00102.88100.75101.6992.3035,700
Dec 22, 2022102.01102.5199.60101.1591.8162,400
Dec 21, 2022101.91104.71100.80103.6994.1175,300
Dec 20, 2022102.79103.50100.00102.3992.93105,800
Dec 19, 2022107.71107.71100.60104.0394.42134,700
Dec 16, 2022106.25108.30106.13107.7197.7659,500
Dec 15, 2022109.00110.63107.00108.1298.1472,300
Dec 14, 2022112.00112.60109.00109.3699.2659,000
Dec 13, 2022110.51113.00109.19112.30101.9376,500
Dec 12, 2022108.38111.82108.38109.6699.5331,600
Dec 09, 2022111.45112.60107.80108.0198.0476,000
Dec 08, 2022112.72114.80111.55112.06101.7169,200
Dec 07, 2022112.51114.35111.19112.53102.1444,400
Dec 06, 2022116.01117.00110.35112.51102.12137,000
Dec 05, 2022118.01119.53114.72115.77105.0889,300
Dec 02, 2022119.00122.16118.09118.70107.7465,000
Dec 01, 2022129.00129.00119.34120.00108.92113,500
Nov 30, 2022125.90128.58123.15128.40116.5463,300
Nov 29, 2022122.50126.08121.35125.65114.0576,700
Nov 28, 2022121.11123.28120.50121.29110.0948,500
Nov 25, 2022121.64124.04120.35121.78110.5334,200
Nov 23, 2022121.79122.60119.15121.05109.8762,900
Nov 22, 2022117.25123.36117.25122.83111.4987,800
Nov 21, 2022120.00120.00116.17117.00106.20149,400
Nov 18, 2022115.23119.75115.23119.50108.4666,100
Nov 17, 2022118.49118.80115.01117.49106.6498,300
Nov 16, 2022119.23121.58118.31120.62109.4841,400
Nov 15, 2022117.63122.05116.10121.47110.2581,100
Nov 14, 2022118.09120.29117.00117.39106.5570,700
Nov 11, 2022117.95120.85117.00117.80106.9249,800
Nov 10, 2022117.49121.45117.00117.55106.6958,000
Nov 10, 20221.77 Dividend
Nov 09, 2022119.50121.65115.80116.31103.9690,900
Nov 08, 2022121.88122.68120.00121.69108.7763,600
Nov 07, 2022120.00122.63120.00120.00107.2675,000
Nov 04, 2022118.77122.52117.00119.00106.3767,500
Nov 03, 2022112.00119.44110.50116.24103.90113,900
Nov 02, 2022119.73119.73112.89113.88101.79128,300
Nov 01, 2022113.00125.93111.12120.55107.75252,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...